Australia markets closed

Bechtle AG (BC8.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
44.78+0.48 (+1.08%)
At close: 08:47AM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202444.7044.7844.7044.7844.7860
27 June 202444.3044.3044.3044.3044.30-
26 June 202444.9244.9244.3044.3044.30723
25 June 202444.9244.9244.9244.9244.92-
24 June 202445.0445.0444.9244.9244.9225
21 June 202445.3845.3845.0445.0445.0420
20 June 202444.5444.5444.5444.5444.54-
19 June 202444.5044.5044.5044.5044.50-
18 June 202443.9043.9043.9043.9043.90-
17 June 202444.4444.7043.9043.9043.90302
14 June 202444.8444.9644.8444.9044.9034
13 June 202446.2046.2046.2046.2046.20-
12 June 202446.3046.3045.1045.1045.10120
12 June 20240.7 Dividend
11 June 202447.1247.1246.3046.3045.6021
10 June 202446.4846.4846.4846.4845.78-
07 June 202446.3046.3046.3046.3045.60-
06 June 202445.9446.7045.9446.7045.99250
05 June 202445.3045.9645.3045.9645.2720
04 June 202445.4045.4245.1445.1444.46470
03 June 202445.2245.5045.2245.4044.71165
31 May 202445.8445.8445.8445.8445.15-
30 May 202445.6845.8445.4445.8445.15358
29 May 202446.4646.4646.4646.4645.76-
28 May 202447.5047.5047.5047.5046.78-
27 May 202447.5647.5647.2647.5046.7860
24 May 202446.6447.2646.6447.2646.5530
23 May 202446.9846.9846.4646.4645.7660
22 May 202446.2846.2846.2846.2845.58-
21 May 202446.7646.7646.1246.1245.42138
20 May 202446.1846.8246.1846.8246.11530
17 May 202445.8045.8045.8045.8045.11-
16 May 202445.9845.9845.8045.8045.1160
15 May 202445.8645.9845.8645.9845.2840
14 May 202445.3645.8645.3645.8645.1720
13 May 202445.5645.5645.3645.3644.6750
10 May 202444.4644.7044.4644.7044.0235
09 May 202444.4444.4444.3044.3043.6347
08 May 202445.8845.8845.8845.8845.19-
07 May 202445.6845.6845.6845.6844.99-
06 May 202445.2245.5445.2245.5444.85250
03 May 202445.0045.0045.0045.0044.32-
02 May 202445.3645.3645.0045.0044.3210
30 Apr 202446.3646.3646.3646.3645.66-
29 Apr 202446.5846.5846.5846.5845.8880
26 Apr 202446.2446.2446.2446.2445.54-
25 Apr 202447.0047.0047.0047.0046.29-
24 Apr 202446.9047.3046.9047.0046.29155
23 Apr 202446.2846.8046.2846.8046.09250
22 Apr 202445.7446.2645.6446.2645.56435
19 Apr 202445.2645.8244.7045.8245.132,531
18 Apr 202446.8246.8246.5446.5445.8410
17 Apr 202447.2647.2647.2647.2646.55-
16 Apr 202447.7247.7247.7247.7247.00-
15 Apr 202448.4648.4648.4648.4647.73-
12 Apr 202448.6248.6248.6248.6247.88-
11 Apr 202449.0649.0649.0649.0648.32-
10 Apr 202449.6249.8849.6249.8849.1317
09 Apr 202450.3050.3049.6049.6248.8795
08 Apr 202449.2050.3049.2050.3049.5450
05 Apr 202448.8048.8048.8048.8048.06-
04 Apr 202447.9449.2247.4049.2248.48360
03 Apr 202447.8447.8447.8447.8447.12-
02 Apr 202448.8449.0047.8447.8447.12418
28 Mar 202448.3548.3548.3548.3547.62-
27 Mar 202447.5848.3847.5848.3847.652
26 Mar 202447.1247.5547.1247.5146.7937
25 Mar 202447.6247.6247.1247.1246.41140
22 Mar 202447.4547.6047.4547.6046.8860
21 Mar 202447.3047.3047.3047.3046.58-
20 Mar 202449.0549.0547.2047.2046.4920
19 Mar 202449.0549.0549.0549.0548.31-
18 Mar 202449.5149.6848.9148.9148.17630
15 Mar 202448.7448.7448.7448.7448.00-
14 Mar 202448.7448.7448.7448.7448.00-
13 Mar 202448.8248.8248.7448.7448.00240
12 Mar 202448.4348.4348.4348.4347.70-
11 Mar 202448.3348.3348.2748.2747.5454
08 Mar 202448.7648.7648.7648.7648.02-
07 Mar 202448.0848.0848.0848.0847.35-
06 Mar 202448.0448.0448.0448.0447.31-
05 Mar 202448.6248.6248.0648.0647.337
04 Mar 202448.1648.6448.1648.6247.88309
01 Mar 202447.6447.6447.6447.6446.92-
29 Feb 202447.6147.6147.6147.6146.89-
28 Feb 202447.6447.6447.6447.6446.92-
27 Feb 202447.6847.6847.6447.6446.92200
26 Feb 202448.9248.9247.8547.8547.13150
23 Feb 202448.5349.0048.5348.9448.20125
22 Feb 202447.0048.6247.0048.4147.68616
21 Feb 202446.4046.4046.4046.4045.70-
20 Feb 202446.4046.4046.4046.4045.70-
19 Feb 202448.1048.1046.5546.5545.85100
16 Feb 202449.2649.2649.2649.2648.52-
15 Feb 202449.5449.5449.5449.5448.79-
14 Feb 202448.9248.9248.9248.9248.18-
13 Feb 202449.6249.6248.9248.9248.1872
12 Feb 202449.8949.8949.8949.8949.14-
09 Feb 202449.6849.6849.6849.6848.93-
08 Feb 202449.6249.6249.6249.6248.87-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...