Australia markets open in 32 minutes

Bechtle AG (BC8.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
44.34-1.72 (-3.73%)
At close: 09:45PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202446.0446.0642.0044.3444.347,115
07 May 202445.9646.1445.1646.0646.061,161
06 May 202445.4646.0445.3245.8045.801,380
03 May 202444.9445.7844.9445.2845.281,086
02 May 202445.3645.3644.5844.8844.88850
30 Apr 202446.2246.2245.1245.1645.161,258
29 Apr 202446.5446.5445.9046.1646.16893
26 Apr 202446.3046.6246.0846.4246.42374
25 Apr 202447.0847.0845.8245.9245.921,110
24 Apr 202446.8247.4846.8247.1247.122,012
23 Apr 202446.3646.9846.3446.8246.821,254
22 Apr 202445.6846.4845.6046.3046.30859
19 Apr 202445.0845.7644.8045.3845.38868
18 Apr 202446.6446.7845.1445.4645.464,536
17 Apr 202447.1247.3446.6046.6046.601,122
16 Apr 202447.4247.4646.7647.1647.16484
15 Apr 202448.2648.9047.6047.6247.622,012
12 Apr 202448.7249.4248.0448.0648.06-
11 Apr 202448.8649.1247.9248.6048.60900
10 Apr 202449.6050.1548.2848.9048.90774
09 Apr 202450.1050.5049.4449.5049.502,412
08 Apr 202449.2850.3549.1250.1550.152,347
05 Apr 202448.6449.5848.6249.2649.262,020
04 Apr 202448.0049.3647.2448.7248.721,981
03 Apr 202447.8648.2647.4048.0848.084,180
02 Apr 202448.9049.1047.7647.9247.923,756
28 Mar 202448.2049.0148.1148.9448.94394
27 Mar 202447.6848.5947.6848.3048.301,065
26 Mar 202447.1447.7346.9747.5747.57474
25 Mar 202447.7347.8046.9247.0947.09850
22 Mar 202447.4748.2447.4047.5547.552,066
21 Mar 202447.4247.9347.2347.5247.52264
20 Mar 202448.9349.0946.7847.4147.416,692
19 Mar 202449.2149.2147.7748.9648.96494
18 Mar 202449.7849.9448.3849.1049.102,264
15 Mar 202448.8352.3248.6149.5449.543,761
14 Mar 202448.6148.9948.1648.9948.99270
13 Mar 202448.8549.1248.5848.6948.691,097
12 Mar 202448.5048.8647.8148.8348.831,055
11 Mar 202448.3648.3647.6648.3248.321,497
08 Mar 202448.8348.9048.1548.1948.191,146
07 Mar 202448.1048.9548.0548.9048.90420
06 Mar 202447.9048.3747.6348.3148.31910
05 Mar 202448.2748.7247.7647.8247.82291
04 Mar 202448.4249.0448.1448.5648.565,254
01 Mar 202447.7248.3747.3448.2348.232,422
29 Feb 202447.5747.8947.4047.6947.691,166
28 Feb 202447.5047.6147.1147.4947.491,001
27 Feb 202447.6048.4547.4347.6147.61417
26 Feb 202448.7048.9747.4647.5047.501,946
23 Feb 202448.4649.0848.4348.7948.792,368
22 Feb 202447.0548.9947.0048.5648.562,692
21 Feb 202446.0746.6045.9246.2546.251,580
20 Feb 202446.1646.3745.8946.1846.181,741
19 Feb 202448.0948.4346.1846.1846.189,330
16 Feb 202449.1849.6449.0049.1149.11742
15 Feb 202449.5750.0648.8449.1149.11304
14 Feb 202448.6949.7748.6149.5949.591,045
13 Feb 202449.5149.6548.1148.7148.712,690
12 Feb 202450.0650.4449.5849.5949.592,770
09 Feb 202449.7050.1449.5650.1450.143,421
08 Feb 202449.4949.8349.1649.7749.772,314
07 Feb 202450.0450.0449.1049.3049.302,454
06 Feb 202448.4250.0048.1249.7949.791,354
05 Feb 202448.2848.6347.9748.3248.32948
02 Feb 202449.2649.5548.2848.5448.541,158
01 Feb 202448.3249.1648.0949.1649.16622
31 Jan 202448.7148.7747.8548.1248.121,577
30 Jan 202449.7550.4248.9849.0649.061,329
29 Jan 202449.9749.9849.1949.8049.801,433
26 Jan 202448.9250.6048.7549.8549.856,698
25 Jan 202448.5048.8048.3148.4548.452,540
24 Jan 202448.1948.6248.0648.4448.44587
23 Jan 202447.6047.9947.2547.8047.80690
22 Jan 202447.1648.0947.0547.5447.541,720
19 Jan 202446.7547.0846.4146.9746.973,206
18 Jan 202445.0346.6745.0046.6746.671,663
17 Jan 202444.5245.2144.3344.9744.97275
16 Jan 202445.0745.1244.6844.9444.942,280
15 Jan 202445.3345.4345.0745.0945.09490
12 Jan 202443.9945.4943.9445.3545.355,652
11 Jan 202444.0144.2543.5243.9243.921,852
10 Jan 202443.4443.8943.3043.8143.81900
09 Jan 202443.8744.0943.2043.5043.501,184
08 Jan 202443.5244.0042.7643.9743.971,624
05 Jan 202443.7143.9042.8243.2243.221,071
04 Jan 202443.9344.2043.2943.9143.912,092
03 Jan 202444.8445.1943.7343.7843.781,306
02 Jan 202445.4245.7644.7744.7744.771,739
29 Dec 202345.4245.6645.3145.3145.31626
28 Dec 202345.8946.0445.2045.3745.37518
27 Dec 202345.1846.1045.1545.6145.611,530
22 Dec 202345.2045.3444.8745.1345.13475
21 Dec 202344.7945.6244.7345.3345.33240
20 Dec 202344.9545.4844.5644.7944.79611
19 Dec 202344.6245.1244.5444.9844.981,392
18 Dec 202345.5545.6244.3644.5944.592,890
15 Dec 202344.2045.7244.1545.7045.702,041
14 Dec 202343.4544.5843.4244.0944.092,045
13 Dec 202342.5043.4842.4343.2643.26844
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...