Bechtle Aktiengesellschaft (BC8) Historical Prices

Time Period

Events

Rows:

DE:BC8 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	35.58	35.58	32.94	33.50	33.50	-5.95%	423,008	2.35
Oct 29, 2026	35.60	35.86	35.26	35.62	35.62	-0.28%	103,632	0.57
Oct 28, 2026	35.48	35.82	35.08	35.72	35.72	+0.73%	101,895	0.56
Oct 27, 2026	35.18	35.66	34.88	35.46	35.46	-0.17%	154,066	0.83
Oct 26, 2026	36.20	36.40	35.48	35.52	35.52	-0.62%	173,823	0.92
Oct 23, 2026	34.98	35.74	34.92	35.74	35.74	+2.11%	195,672	0.96
Oct 22, 2026	35.96	35.96	35.00	35.00	35.00	-2.62%	100,175	0.49
Oct 21, 2026	35.30	36.04	34.92	35.94	35.94	+1.58%	145,400	0.71
Oct 20, 2026	34.76	35.64	34.38	35.38	35.38	+0.63%	157,482	0.77
Oct 19, 2026	35.00	35.38	34.72	35.16	35.16	+0.98%	107,566	0.53
Oct 16, 2026	35.20	35.84	34.82	34.82	34.82	-0.34%	153,063	0.75
Oct 15, 2026	35.02	35.14	34.10	34.94	34.94	-0.63%	133,949	0.66
Oct 14, 2026	35.20	35.74	34.92	35.16	35.16	-0.34%	178,040	0.88
Oct 13, 2026	34.96	35.28	34.82	35.28	35.28	+1.26%	141,445	0.70
Oct 12, 2026	34.96	35.16	34.68	34.84	34.84	-0.11%	144,132	0.71
Oct 09, 2026	34.68	35.42	34.68	34.88	34.88	+1.51%	148,879	0.73
Oct 08, 2026	34.24	35.00	34.10	34.36	34.36	-0.06%	156,869	0.77
Oct 07, 2026	34.18	34.76	34.08	34.38	34.38	-0.46%	127,385	0.62
Oct 06, 2026	34.52	35.26	34.08	34.54	34.54	+1.41%	188,775	0.91
Oct 05, 2026	34.24	34.50	34.00	34.06	34.06	-0.53%	121,774	0.59
Oct 02, 2026	34.42	35.04	33.92	34.24	34.24	-0.47%	172,767	0.83
Oct 01, 2026	34.34	35.58	33.80	34.40	34.40	-0.23%	219,500	1.06
Sep 30, 2026	34.66	34.76	34.22	34.48	34.48	-0.35%	111,124	0.54
Sep 29, 2026	34.02	34.94	33.86	34.60	34.60	+1.82%	213,877	1.04
Sep 28, 2026	33.50	34.20	33.50	33.98	33.98	+1.37%	165,516	0.80
Sep 25, 2026	33.44	33.80	33.18	33.52	33.52	+1.64%	131,654	0.63
Sep 24, 2026	34.08	34.14	32.98	32.98	32.98	-4.07%	192,302	0.92
Sep 23, 2026	35.16	35.18	34.38	34.38	34.38	-1.60%	122,406	0.58
Sep 22, 2026	34.98	35.72	34.84	34.94	34.94	-0.17%	317,499	1.50
Sep 21, 2026	33.78	35.14	33.78	35.00	35.00	+4.67%	258,391	1.22
Sep 18, 2026	33.48	33.96	33.08	33.44	33.44	+0.00%	999,438	5.00
Sep 17, 2026	34.36	34.90	33.44	33.44	33.44	-3.69%	464,441	2.38
Sep 16, 2026	35.50	35.50	34.44	34.72	34.72	-2.03%	215,581	1.05
Sep 15, 2026	35.92	35.92	34.84	35.44	35.44	-0.62%	140,097	0.67
Sep 14, 2026	35.48	36.16	35.24	35.66	35.66	+0.28%	138,902	0.66
Sep 11, 2026	34.66	35.72	34.64	35.56	35.56	+2.30%	138,471	0.66
Sep 10, 2026	35.02	35.06	34.32	34.76	34.76	-1.08%	140,884	0.67
Sep 09, 2026	35.16	35.40	34.94	35.14	35.14	-0.90%	151,919	0.72
Sep 08, 2026	35.62	35.96	35.20	35.46	35.46	-0.78%	140,288	0.66
Sep 07, 2026	36.10	36.10	35.44	35.74	35.74	-1.38%	144,855	0.68
Sep 04, 2026	37.38	37.38	36.18	36.24	36.24	-1.95%	226,148	1.04
Sep 03, 2026	35.60	36.96	35.56	36.96	36.96	+3.65%	111,139	0.51
Sep 02, 2026	36.02	36.02	35.40	35.66	35.66	-1.93%	131,662	0.60
Sep 01, 2026	37.18	37.32	36.20	36.36	36.36	-2.57%	124,944	0.57
Aug 31, 2026	37.62	37.70	37.30	37.32	37.32	-1.79%	249,407	1.14
Aug 28, 2026	37.54	38.00	37.44	38.00	38.00	+0.90%	188,919	0.86
Aug 27, 2026	36.80	37.72	36.78	37.66	37.66	+2.84%	212,838	0.97
Aug 26, 2026	35.46	36.94	35.30	36.62	36.62	+3.68%	213,156	0.93
Aug 25, 2026	35.44	35.74	35.04	35.32	35.32	-0.23%	105,910	0.46
Aug 24, 2026	35.52	35.52	35.24	35.40	35.40	-0.28%	98,502	0.43

Rows:

Bechtle Aktiengesellschaft historical prices

Bechtle Aktiengesellschaft (BC8) Historical Prices

Become an Expert with TipRanks Premium