Dusseldorf - Delayed Quote EUR

Bechtle AG (BC8.DU)

36.40

+0.16

+(0.44%)

As of 4:31:43 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	36.06	36.40	35.96	36.40	36.40	-
Apr 23, 2025	35.80	36.24	35.80	36.24	36.24	-
Apr 22, 2025	34.36	35.66	34.30	35.66	35.66	20
Apr 17, 2025	34.72	34.72	34.52	34.58	34.58	-
Apr 16, 2025	34.94	34.94	34.70	34.72	34.72	-
Apr 15, 2025	34.78	35.44	34.78	35.44	35.44	80
Apr 14, 2025	35.12	35.12	34.58	34.58	34.58	-
Apr 11, 2025	33.48	34.46	33.48	34.46	34.46	-
Apr 10, 2025	34.36	34.36	32.76	32.76	32.76	-
Apr 9, 2025	32.18	33.52	32.18	33.52	33.52	-
Apr 8, 2025	32.70	33.48	32.66	32.66	32.66	-
Apr 7, 2025	31.22	32.46	31.22	31.96	31.96	-
Apr 4, 2025	34.90	34.90	32.96	32.96	32.96	-
Apr 3, 2025	34.16	35.04	34.16	34.64	34.64	150
Apr 2, 2025	34.14	34.92	34.14	34.92	34.92	300
Apr 1, 2025	34.60	34.68	33.98	33.98	33.98	1
Mar 31, 2025	35.02	35.02	33.72	34.08	34.08	-
Mar 28, 2025	36.52	36.58	35.38	35.38	35.38	-
Mar 27, 2025	36.52	36.74	36.44	36.64	36.64	-
Mar 26, 2025	37.66	37.98	36.76	36.76	36.76	100
Mar 25, 2025	37.78	38.14	37.38	38.14	38.14	190
Mar 24, 2025	38.02	38.02	37.54	37.54	37.54	-
Mar 21, 2025	38.96	38.96	37.42	37.60	37.60	221
Mar 20, 2025	40.76	40.76	38.98	38.98	38.98	-
Mar 19, 2025	40.06	41.30	40.06	40.64	40.64	20
Mar 18, 2025	40.38	40.56	39.96	40.56	40.56	15
Mar 17, 2025	39.68	40.26	39.68	40.26	40.26	25
Mar 14, 2025	37.80	40.18	37.80	39.72	39.72	-
Mar 13, 2025	38.06	38.06	37.50	37.50	37.50	50
Mar 12, 2025	37.94	38.20	37.90	38.20	38.20	-
Mar 11, 2025	38.26	39.42	37.88	37.88	37.88	150
Mar 10, 2025	39.68	39.68	36.96	36.96	36.96	20
Mar 7, 2025	39.82	39.82	39.20	39.20	39.20	-
Mar 6, 2025	39.32	41.12	39.32	39.96	39.96	-
Mar 5, 2025	33.48	38.56	33.48	38.56	38.56	150
Mar 4, 2025	34.14	34.26	33.04	33.04	33.04	15
Mar 3, 2025	33.36	34.84	33.36	34.48	34.48	100
Feb 28, 2025	33.04	33.04	32.44	32.62	32.62	-
Feb 27, 2025	34.70	34.70	33.36	33.60	33.60	-
Feb 26, 2025	34.78	35.18	34.50	34.70	34.70	15
Feb 25, 2025	34.02	34.42	33.72	34.42	34.42	-
Feb 24, 2025	33.78	33.94	33.52	33.70	33.70	198
Feb 21, 2025	33.50	34.04	33.20	33.20	33.20	-
Feb 20, 2025	33.62	33.74	33.44	33.44	33.44	-
Feb 19, 2025	34.04	34.08	33.32	33.36	33.36	-
Feb 18, 2025	34.44	34.44	33.96	34.10	34.10	200
Feb 17, 2025	33.02	34.28	33.02	34.28	34.28	-
Feb 14, 2025	32.64	33.00	32.52	32.86	32.86	350
Feb 13, 2025	32.68	33.28	32.60	32.60	32.60	-
Feb 12, 2025	32.28	32.50	32.26	32.50	32.50	350
Feb 11, 2025	32.12	32.22	32.00	32.16	32.16	25
Feb 10, 2025	31.58	32.20	31.58	31.98	31.98	200
Feb 7, 2025	32.54	32.54	31.38	31.54	31.54	100
Feb 6, 2025	32.32	32.64	31.78	32.48	32.48	-
Feb 5, 2025	31.32	33.24	31.32	32.38	32.38	-
Feb 4, 2025	31.62	31.62	31.32	31.32	31.32	-
Feb 3, 2025	32.02	32.02	31.22	31.52	31.52	-
Jan 31, 2025	31.74	32.38	31.70	32.28	32.28	-
Jan 30, 2025	31.46	32.04	31.28	31.88	31.88	150
Jan 29, 2025	31.44	31.56	31.24	31.40	31.40	-
Jan 28, 2025	30.76	31.34	30.70	31.34	31.34	-
Jan 27, 2025	31.46	31.46	30.54	31.02	31.02	95
Jan 24, 2025	30.34	31.36	30.34	31.18	31.18	10
Jan 23, 2025	30.74	30.74	30.28	30.40	30.40	-
Jan 22, 2025	31.04	31.04	30.62	30.62	30.62	-
Jan 21, 2025	31.08	31.08	30.82	30.90	30.90	-
Jan 20, 2025	31.16	31.44	31.14	31.14	31.14	-
Jan 17, 2025	30.72	31.22	30.60	31.02	31.02	40
Jan 16, 2025	30.60	30.78	30.50	30.78	30.78	-
Jan 15, 2025	29.72	30.72	29.72	30.60	30.60	-
Jan 14, 2025	30.84	30.84	29.68	29.68	29.68	-
Jan 13, 2025	30.16	30.72	29.80	30.72	30.72	-
Jan 10, 2025	29.82	30.16	29.66	30.10	30.10	-
Jan 9, 2025	30.14	30.18	29.68	29.68	29.68	-
Jan 8, 2025	30.66	30.74	30.12	30.18	30.18	-
Jan 7, 2025	30.74	30.84	30.68	30.70	30.70	-
Jan 6, 2025	30.82	31.18	30.72	30.72	30.72	-
Jan 3, 2025	31.22	31.22	30.52	30.58	30.58	65
Jan 2, 2025	31.22	31.42	31.06	31.42	31.42	150
Dec 30, 2024	31.88	31.88	31.40	31.40	31.40	-
Dec 27, 2024	31.02	31.92	31.02	31.80	31.80	-
Dec 23, 2024	30.70	30.84	30.48	30.72	30.72	-
Dec 20, 2024	30.26	30.62	29.98	30.56	30.56	-
Dec 19, 2024	30.28	30.60	30.14	30.26	30.26	-
Dec 18, 2024	31.04	31.18	30.70	30.70	30.70	315
Dec 17, 2024	30.70	31.04	30.62	30.94	30.94	-
Dec 16, 2024	30.98	30.98	29.96	30.70	30.70	100
Dec 13, 2024	31.38	31.38	30.68	30.68	30.68	-
Dec 12, 2024	31.64	32.32	31.34	31.34	31.34	-
Dec 11, 2024	32.34	32.34	31.90	31.90	31.90	-
Dec 10, 2024	32.16	32.36	32.10	32.26	32.26	200
Dec 9, 2024	32.34	32.48	32.20	32.24	32.24	-
Dec 6, 2024	32.02	32.30	32.02	32.30	32.30	-
Dec 5, 2024	31.86	32.28	31.84	31.96	31.96	15
Dec 4, 2024	31.44	31.92	31.44	31.86	31.86	-
Dec 3, 2024	30.82	31.44	30.82	31.32	31.32	-
Dec 2, 2024	30.86	30.92	30.76	30.84	30.84	-
Nov 29, 2024	31.48	31.48	30.94	31.00	31.00	-
Nov 28, 2024	31.48	31.76	31.42	31.42	31.42	-
Nov 27, 2024	32.02	32.02	31.40	31.40	31.40	1,570
Nov 26, 2024	32.10	32.18	31.94	31.98	31.98	25
Nov 25, 2024	32.02	32.52	32.02	32.10	32.10	-
Nov 22, 2024	32.10	32.44	32.00	32.00	32.00	-
Nov 21, 2024	32.20	32.20	31.92	31.92	31.92	630
Nov 20, 2024	33.02	33.04	32.12	32.12	32.12	-
Nov 19, 2024	32.50	32.90	32.50	32.78	32.78	-
Nov 18, 2024	32.30	32.90	32.30	32.90	32.90	386
Nov 15, 2024	32.92	33.18	32.84	32.84	32.84	-
Nov 14, 2024	32.34	33.10	32.34	33.00	33.00	-
Nov 13, 2024	32.80	33.22	31.94	32.22	32.22	40
Nov 12, 2024	33.42	33.42	33.08	33.26	33.26	-
Nov 11, 2024	32.94	33.88	32.94	33.62	33.62	-
Nov 8, 2024	33.32	33.32	32.28	32.64	32.64	-
Nov 7, 2024	31.56	32.72	31.56	32.72	32.72	-
Nov 6, 2024	32.16	32.16	31.58	31.58	31.58	-
Nov 5, 2024	31.66	31.88	31.46	31.88	31.88	62
Nov 4, 2024	31.46	31.70	31.46	31.48	31.48	-
Nov 1, 2024	31.22	31.50	31.12	31.46	31.46	-
Oct 31, 2024	32.04	32.04	31.24	31.24	31.24	-
Oct 30, 2024	33.00	33.00	32.08	32.08	32.08	1,515
Oct 29, 2024	33.60	33.68	33.42	33.48	33.48	-
Oct 28, 2024	34.22	34.22	33.62	33.72	33.72	-
Oct 25, 2024	34.10	34.10	33.72	33.90	33.90	203
Oct 24, 2024	34.08	34.50	33.90	33.98	33.98	35
Oct 23, 2024	34.12	34.32	33.84	33.86	33.86	-
Oct 22, 2024	36.32	36.36	33.68	34.16	34.16	306
Oct 21, 2024	36.56	36.96	36.20	36.20	36.20	-
Oct 18, 2024	36.32	37.06	36.32	36.48	36.48	-
Oct 17, 2024	36.72	36.72	36.22	36.22	36.22	-
Oct 16, 2024	36.46	36.72	36.46	36.66	36.66	-
Oct 15, 2024	37.42	37.42	36.24	36.24	36.24	-
Oct 14, 2024	37.24	37.24	37.10	37.24	37.24	70
Oct 11, 2024	37.32	37.46	37.10	37.10	37.10	-
Oct 10, 2024	37.30	37.30	36.92	37.18	37.18	160
Oct 9, 2024	38.50	38.50	37.44	37.76	37.76	500
Oct 8, 2024	38.52	38.52	38.36	38.40	38.40	-
Oct 7, 2024	39.22	39.22	38.52	38.60	38.60	-
Oct 4, 2024	38.90	39.22	38.90	39.10	39.10	7
Oct 3, 2024	39.36	39.36	38.60	38.60	38.60	-
Oct 2, 2024	39.90	39.90	39.24	39.24	39.24	-
Oct 1, 2024	39.90	40.30	39.48	39.48	39.48	-
Sep 30, 2024	40.36	40.36	39.86	39.86	39.86	-
Sep 27, 2024	39.18	40.34	39.18	40.32	40.32	-
Sep 26, 2024	38.18	39.18	38.18	39.08	39.08	-
Sep 25, 2024	37.52	38.02	37.52	37.80	37.80	4
Sep 24, 2024	37.70	37.86	37.58	37.58	37.58	-
Sep 23, 2024	37.72	37.76	37.56	37.56	37.56	-
Sep 20, 2024	38.56	38.64	37.58	37.68	37.68	-
Sep 19, 2024	37.38	38.82	37.38	38.74	38.74	-
Sep 18, 2024	37.16	37.30	37.16	37.20	37.20	25
Sep 17, 2024	36.94	37.58	36.94	37.32	37.32	-
Sep 16, 2024	37.22	37.22	36.82	36.82	36.82	-
Sep 13, 2024	37.00	37.16	36.82	36.98	36.98	80
Sep 12, 2024	36.76	37.02	36.76	36.86	36.86	-
Sep 11, 2024	36.32	36.82	36.32	36.48	36.48	-
Sep 10, 2024	36.48	36.66	36.32	36.32	36.32	-
Sep 9, 2024	36.78	36.90	36.42	36.58	36.58	-
Sep 6, 2024	36.48	36.68	36.48	36.48	36.48	-
Sep 5, 2024	36.62	36.84	36.38	36.48	36.48	-
Sep 4, 2024	37.74	37.74	36.68	36.68	36.68	-
Sep 3, 2024	38.42	38.66	37.96	37.96	37.96	80
Sep 2, 2024	38.84	38.84	38.22	38.22	38.22	70
Aug 30, 2024	39.34	39.34	38.78	38.78	38.78	-
Aug 29, 2024	38.66	39.34	38.66	39.18	39.18	-
Aug 28, 2024	39.00	39.06	38.62	38.62	38.62	-
Aug 27, 2024	38.90	38.92	38.86	38.90	38.90	-
Aug 26, 2024	38.82	39.18	38.82	38.86	38.86	-
Aug 23, 2024	38.92	39.12	38.84	38.84	38.84	-
Aug 22, 2024	38.94	38.94	38.78	38.88	38.88	-
Aug 21, 2024	38.92	38.94	38.84	38.90	38.90	-
Aug 20, 2024	39.56	39.78	38.68	38.68	38.68	700
Aug 19, 2024	39.72	39.72	39.50	39.52	39.52	250
Aug 16, 2024	39.78	39.78	39.28	39.48	39.48	-
Aug 15, 2024	39.36	39.76	39.12	39.76	39.76	-
Aug 14, 2024	39.26	39.36	39.12	39.12	39.12	-
Aug 13, 2024	38.92	39.00	38.76	39.00	39.00	-
Aug 12, 2024	39.76	39.76	38.88	38.88	38.88	-
Aug 9, 2024	39.22	39.72	39.22	39.66	39.66	-
Aug 8, 2024	39.30	39.50	39.04	39.16	39.16	-
Aug 7, 2024	39.28	39.88	39.16	39.24	39.24	-
Aug 6, 2024	39.52	39.52	39.06	39.24	39.24	-
Aug 5, 2024	38.50	39.44	38.50	39.34	39.34	-
Aug 2, 2024	40.52	40.52	40.02	40.02	40.02	-
Aug 1, 2024	40.94	41.14	40.60	40.78	40.78	50
Jul 31, 2024	40.76	41.08	40.76	40.90	40.90	-
Jul 30, 2024	39.82	40.60	39.82	40.56	40.56	-
Jul 29, 2024	40.56	40.56	39.78	39.78	39.78	-
Jul 26, 2024	40.54	40.54	39.92	40.46	40.46	-
Jul 25, 2024	39.14	40.72	39.02	40.42	40.42	-
Jul 24, 2024	40.18	40.52	39.30	39.30	39.30	-
Jul 23, 2024	40.64	40.64	40.30	40.30	40.30	-
Jul 22, 2024	39.60	40.66	39.42	40.64	40.64	-
Jul 19, 2024	39.90	39.90	39.38	39.52	39.52	-
Jul 18, 2024	40.04	40.12	38.94	39.88	39.88	-
Jul 17, 2024	40.12	40.32	39.96	39.96	39.96	-
Jul 16, 2024	41.02	41.02	40.12	40.22	40.22	50
Jul 15, 2024	41.02	41.06	40.74	40.74	40.74	-
Jul 12, 2024	41.62	41.62	40.86	40.86	40.86	-
Jul 11, 2024	42.00	42.00	41.42	41.42	41.42	-
Jul 10, 2024	41.72	41.94	41.50	41.78	41.78	-
Jul 9, 2024	42.36	42.36	41.14	41.20	41.20	-
Jul 8, 2024	42.04	43.10	42.04	42.22	42.22	15
Jul 5, 2024	41.88	42.50	41.88	42.30	42.30	-
Jul 4, 2024	41.86	42.30	41.78	41.78	41.78	-
Jul 3, 2024	41.88	42.36	41.88	41.94	41.94	-
Jul 2, 2024	40.64	41.90	40.64	41.76	41.76	22
Jul 1, 2024	42.90	42.90	40.60	40.60	40.60	35
Jun 28, 2024	44.80	44.80	43.74	43.74	43.74	10
Jun 27, 2024	44.26	44.68	44.26	44.68	44.68	-
Jun 26, 2024	44.82	45.00	44.20	44.20	44.20	-
Jun 25, 2024	44.66	44.92	44.52	44.52	44.52	-
Jun 24, 2024	45.32	45.32	44.64	44.64	44.64	-
Jun 21, 2024	45.32	45.32	44.92	44.92	44.92	-
Jun 20, 2024	44.62	45.20	44.62	45.20	45.20	8
Jun 19, 2024	44.54	44.54	43.94	44.46	44.46	-
Jun 18, 2024	43.92	44.48	43.92	44.48	44.48	-
Jun 17, 2024	44.50	44.50	43.68	43.68	43.68	-
Jun 14, 2024	44.74	44.74	44.18	44.26	44.26	-
Jun 13, 2024	46.14	46.34	44.52	44.52	44.52	-
Jun 12, 2024	0.7 Dividend
Jun 12, 2024	45.82	46.54	45.16	46.28	46.28	-
Jun 11, 2024	47.24	47.24	45.92	45.92	45.22	-
Jun 10, 2024	46.32	46.96	46.32	46.96	46.24	-
Jun 7, 2024	45.96	46.62	45.96	46.56	45.85	-
Jun 6, 2024	45.78	47.08	45.78	45.94	45.24	-
Jun 5, 2024	45.38	45.78	45.36	45.64	44.94	-
Jun 4, 2024	45.24	45.24	44.74	45.10	44.41	70
Jun 3, 2024	45.12	45.56	44.96	45.12	44.43	-
May 31, 2024	45.66	45.66	44.24	44.48	43.80	-
May 30, 2024	45.34	45.98	45.34	45.68	44.98	-
May 29, 2024	46.36	46.42	45.70	45.70	45.00	-
May 28, 2024	47.42	47.52	46.58	46.58	45.87	-
May 27, 2024	47.34	47.54	47.20	47.38	46.66	-
May 24, 2024	46.58	47.30	46.58	47.30	46.58	-
May 23, 2024	46.88	46.88	46.50	46.60	45.89	9
May 22, 2024	46.32	46.86	46.06	46.70	45.99	-
May 21, 2024	46.64	46.64	46.02	46.24	45.54	-
May 20, 2024	46.24	46.58	46.24	46.50	45.79	-
May 17, 2024	45.86	46.10	45.24	45.96	45.26	30
May 16, 2024	45.92	46.14	45.72	45.72	45.02	-
May 15, 2024	45.66	46.26	45.66	45.86	45.16	-
May 14, 2024	45.30	45.74	45.12	45.54	44.85	-
May 13, 2024	45.40	45.78	45.18	45.22	44.53	-
May 10, 2024	44.56	45.48	44.56	45.48	44.79	-
May 9, 2024	44.26	44.56	44.24	44.40	43.72	-
May 8, 2024	46.02	46.02	43.42	44.18	43.51	-
May 7, 2024	45.90	45.96	45.76	45.96	45.26	-
May 6, 2024	45.46	45.90	45.42	45.66	44.96	-
May 3, 2024	44.88	45.56	44.88	45.16	44.47	-
May 2, 2024	45.24	45.24	44.64	44.80	44.12	-
Apr 30, 2024	46.02	46.02	45.26	45.26	44.57	-
Apr 29, 2024	46.52	46.52	46.08	46.08	45.38	-
Apr 26, 2024	46.12	46.50	46.12	46.26	45.55	-
Apr 25, 2024	47.02	47.02	45.70	45.70	45.00	12
Apr 24, 2024	46.88	47.26	46.88	46.98	46.26	-

IXX.SG init innovation in traffic systems SE

38.80

+1.31%

GFT.F GFT Technologies SE

22.85

-0.65%

AEIN.DE Allgeier SE

20.70

+3.50%

SAIC Science Applications International Corporation

121.81

+1.65%

AUR Aurora Innovation, Inc.

6.68

+3.49%

APLD Applied Digital Corporation

4.3500

+6.62%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bechtle AG (BC8.DU)

Related Tickers