Bechtle AG

BC8G
🏛️ germany →
39.16
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 62.28 63.42 62.28 62.94 0.1M
2021-12-29 62.70 63.04 61.84 62.36 0.1M
2021-12-28 62.30 63.18 62.28 62.70 0.1M
2021-12-27 61.70 62.54 61.58 62.28 0.1M
2021-12-23 61.78 61.90 60.96 61.68 0.1M
2021-12-22 60.50 61.96 59.78 61.74 0.2M
2021-12-21 61.58 61.68 59.90 60.18 0.2M
2021-12-20 60.62 61.62 60.62 61.00 0.1M
2021-12-17 61.82 62.22 60.98 62.00 0.4M
2021-12-16 63.36 63.70 61.70 61.70 0.2M
2021-12-15 61.20 62.20 61.04 61.72 0.2M
2021-12-14 62.26 62.52 60.68 61.02 0.2M
2021-12-13 62.04 63.00 61.82 62.22 0.1M
2021-12-10 63.06 63.36 61.58 61.70 0.2M
2021-12-09 63.50 64.30 63.10 63.62 0.1M
2021-12-08 63.70 64.62 63.12 63.18 0.2M
2021-12-07 62.20 63.88 62.20 63.76 0.2M
2021-12-06 62.38 62.80 61.42 61.56 0.1M
2021-12-03 62.40 63.08 61.52 61.86 0.2M
2021-12-02 63.50 63.82 61.46 61.82 0.2M
2021-12-01 64.22 64.32 62.72 63.90 0.2M
2021-11-30 62.62 64.44 62.18 63.78 0.5M
2021-11-29 61.60 63.58 61.34 63.24 0.2M
2021-11-26 60.80 63.10 60.60 62.00 0.2M
2021-11-25 62.28 63.30 62.12 62.96 0.1M
2021-11-24 62.42 62.62 60.72 62.00 0.2M
2021-11-23 63.00 63.22 61.76 62.52 0.3M
2021-11-22 64.80 65.04 63.06 63.12 0.1M
2021-11-19 63.64 65.20 63.44 64.78 0.2M
2021-11-18 65.14 65.72 63.54 63.80 0.3M
2021-11-17 64.26 65.54 63.84 65.28 0.2M
2021-11-16 65.00 65.12 63.56 64.42 0.2M
2021-11-15 64.84 65.56 63.30 64.68 0.2M
2021-11-12 64.42 65.18 62.92 64.86 0.3M
2021-11-11 67.90 68.46 64.10 64.90 0.4M
2021-11-10 69.24 69.56 67.98 68.62 0.2M
2021-11-09 68.38 69.50 68.28 69.14 0.1M
2021-11-08 67.22 68.64 67.22 68.56 0.1M
2021-11-05 68.40 69.30 66.84 67.38 0.3M
2021-11-04 67.36 68.96 66.90 68.72 0.3M
2021-11-03 65.64 66.96 65.64 66.96 0.2M
2021-11-02 65.62 66.02 64.94 65.64 0.2M
2021-11-01 65.40 65.70 64.76 65.62 0.1M
2021-10-29 64.52 65.04 63.76 64.80 0.2M
2021-10-28 64.58 65.60 64.52 65.24 0.2M
2021-10-27 65.04 65.64 64.60 64.74 0.2M
2021-10-26 64.98 65.64 64.44 65.40 0.2M
2021-10-25 61.86 64.94 61.46 64.94 0.3M
2021-10-22 60.60 62.22 60.48 61.64 0.3M
2021-10-21 59.60 60.62 59.60 60.62 0.2M
2021-10-20 59.42 60.06 59.24 59.68 0.1M
2021-10-19 59.22 59.64 58.50 59.50 0.1M
2021-10-18 58.18 59.04 57.66 58.86 0.1M
2021-10-15 58.30 58.58 57.68 58.54 0.1M
2021-10-14 57.40 58.00 57.00 57.98 0.2M
2021-10-13 56.16 58.12 55.74 56.84 0.2M
2021-10-12 52.76 55.68 52.68 55.62 0.4M
2021-10-11 53.80 53.80 51.98 53.36 0.2M
2021-10-08 54.36 54.40 53.66 53.80 0.2M
2021-10-07 56.68 56.72 53.84 54.40 0.3M
2021-10-06 56.86 57.02 55.10 56.10 0.4M
2021-10-05 57.30 57.76 56.60 57.34 0.2M
2021-10-04 58.94 59.04 57.12 57.30 0.1M
2021-10-01 58.32 59.50 58.12 58.94 0.1M
2021-09-30 59.84 60.46 58.96 59.30 0.2M
2021-09-29 60.04 61.04 59.16 59.32 0.2M
2021-09-28 61.48 61.48 58.98 59.50 0.3M
2021-09-27 62.90 63.52 61.88 61.96 0.1M
2021-09-24 63.54 63.64 62.28 62.64 0.2M
2021-09-23 63.00 64.48 63.00 63.64 0.2M
2021-09-22 65.86 66.54 62.44 62.44 0.3M
2021-09-21 65.54 67.88 65.54 67.16 0.3M
2021-09-20 64.10 64.58 63.28 64.28 0.2M
2021-09-17 64.62 66.28 64.58 64.60 0.9M
2021-09-16 63.86 64.18 63.64 64.12 0.2M
2021-09-15 63.96 64.20 63.48 63.54 0.2M
2021-09-14 62.20 64.12 62.20 63.98 0.2M
2021-09-13 63.18 63.36 62.26 62.34 0.1M
2021-09-10 63.00 64.00 62.80 63.32 0.1M
2021-09-09 62.44 63.04 61.60 62.78 0.1M
2021-09-08 63.80 63.90 62.68 62.74 0.2M
2021-09-07 63.92 64.08 63.42 63.96 0.1M
2021-09-06 62.92 63.94 62.66 63.82 0.1M
2021-09-03 62.98 62.98 61.80 62.74 0.1M
2021-09-02 62.28 63.32 62.04 63.04 0.1M
2021-09-01 61.58 62.46 61.32 62.36 0.1M
2021-08-31 62.32 62.80 61.06 61.22 0.2M
2021-08-30 61.78 62.36 61.72 62.14 0.1M
2021-08-27 60.72 61.86 60.46 61.66 0.1M
2021-08-26 61.00 61.20 60.26 60.74 0.1M
2021-08-25 61.40 62.00 60.98 61.02 0.1M
2021-08-24 60.34 61.44 60.00 61.38 0.2M
2021-08-23 59.86 60.20 59.32 60.06 0.1M
2021-08-20 59.00 59.58 58.46 59.32 0.1M
2021-08-19 58.34 58.98 58.20 58.84 0.2M
2021-08-18 59.08 59.38 58.32 58.54 0.2M
2021-08-17 58.30 59.52 58.30 58.96 0.3M
2021-08-16 58.50 59.04 57.88 58.18 0.3M
2021-08-13 59.68 59.97 58.08 58.12 0.3M
2021-08-12 61.13 61.15 57.47 60.22 0.5M
2021-08-11 61.00 61.30 60.55 61.02 0.3M
2021-08-10 60.58 61.53 60.33 60.67 0.2M
2021-08-09 59.62 60.52 59.48 60.05 0.3M
2021-08-06 59.35 59.62 59.02 59.28 0.2M
2021-08-05 58.47 59.83 58.28 59.42 0.2M
2021-08-04 58.08 58.73 57.88 58.48 0.1M
2021-08-03 58.48 58.78 57.85 57.85 0.2M
2021-08-02 58.20 58.60 57.65 58.53 0.2M
2021-07-30 57.02 58.27 56.83 58.05 0.2M
2021-07-29 57.28 57.53 56.80 57.52 0.1M
2021-07-28 56.02 56.95 55.73 56.85 0.1M
2021-07-27 56.60 56.82 55.57 56.02 0.1M
2021-07-26 56.72 58.30 56.30 56.43 0.3M
2021-07-23 56.75 57.00 56.35 56.87 0.1M
2021-07-22 55.32 56.95 55.32 56.67 0.2M
2021-07-21 54.42 55.12 54.42 55.02 0.2M
2021-07-20 54.38 55.33 54.18 54.18 0.2M
2021-07-19 54.00 54.18 53.37 54.10 0.2M
2021-07-16 54.18 54.57 53.67 54.18 0.1M
2021-07-15 54.35 54.53 53.95 54.03 0.1M
2021-07-14 55.00 55.00 54.00 54.42 0.2M
2021-07-13 54.52 55.15 54.05 54.98 0.3M
2021-07-12 53.83 54.60 53.68 54.22 0.2M
2021-07-09 53.62 54.00 53.38 53.78 0.2M
2021-07-08 53.27 53.62 52.58 53.33 0.2M
2021-07-07 53.12 53.65 52.70 53.58 0.1M
2021-07-06 52.45 52.98 52.40 52.92 0.1M
2021-07-05 52.78 52.95 52.02 52.58 0.1M
2021-07-02 52.02 52.90 52.00 52.73 0.1M
2021-07-01 52.58 52.83 51.80 52.02 0.2M
2021-06-30 51.97 52.77 51.97 52.22 0.2M
2021-06-29 51.78 52.32 51.53 52.00 0.1M
2021-06-28 50.98 51.93 50.97 51.75 0.2M
2021-06-25 51.03 51.48 50.72 50.90 0.2M
2021-06-24 50.28 50.98 50.02 50.77 0.2M
2021-06-23 50.20 50.48 49.98 50.03 0.2M
2021-06-22 49.87 50.23 49.40 50.13 0.1M
2021-06-21 50.23 50.60 49.57 49.85 0.2M
2021-06-18 51.12 51.30 50.32 50.45 0.4M
2021-06-17 50.97 51.17 50.00 51.13 0.2M
2021-06-16 51.37 51.88 51.13 51.47 0.1M
2021-06-15 52.33 52.47 51.58 51.58 0.2M
2021-06-14 51.78 52.75 51.78 52.07 0.2M
2021-06-11 51.03 51.78 50.85 51.67 0.2M
2021-06-10 51.78 51.78 50.27 50.82 0.3M
2021-06-09 51.67 52.10 51.27 52.10 0.1M
2021-06-08 51.63 52.23 51.55 51.65 0.2M
2021-06-07 51.70 51.97 50.92 51.77 0.1M
2021-06-04 50.97 51.75 50.83 51.73 0.2M
2021-06-03 52.33 52.33 50.88 51.02 0.3M
2021-06-02 52.40 53.08 52.13 52.32 0.2M
2021-06-01 52.72 53.30 52.52 52.63 0.2M
2021-05-31 53.02 53.12 52.53 52.53 0.1M
2021-05-28 52.52 53.23 52.25 52.98 0.1M
2021-05-27 52.58 52.72 52.00 52.40 0.3M
2021-05-26 52.27 53.03 52.13 52.58 0.1M
2021-05-25 52.10 52.43 51.93 52.13 0.2M
2021-05-21 52.27 52.50 51.20 51.43 0.2M
2021-05-20 51.38 51.95 51.10 51.95 0.1M
2021-05-19 50.65 51.25 50.10 51.15 0.2M
2021-05-18 50.87 51.17 50.57 50.98 0.2M
2021-05-17 51.40 51.58 50.57 50.60 0.3M
2021-05-14 50.72 51.08 50.18 51.00 0.2M
2021-05-13 50.33 50.88 49.65 50.35 0.2M
2021-05-12 50.80 51.72 50.48 50.63 0.4M
2021-05-11 52.37 52.37 49.15 50.12 0.6M
2021-05-10 54.52 54.52 52.92 53.07 0.3M
2021-05-07 54.08 54.67 53.55 54.40 0.2M
2021-05-06 54.90 55.05 53.75 53.85 0.2M
2021-05-05 54.18 55.48 54.18 55.08 0.2M
2021-05-04 56.57 56.60 53.85 53.85 0.2M
2021-05-03 56.48 57.00 56.08 56.47 0.1M
2021-04-30 55.90 56.87 55.88 56.45 0.1M
2021-04-29 56.58 57.23 55.68 55.87 0.2M
2021-04-28 56.32 56.73 55.58 56.52 0.2M
2021-04-27 56.57 56.93 56.17 56.28 0.1M
2021-04-26 56.63 57.10 56.38 56.53 0.1M
2021-04-23 56.93 57.12 56.33 56.60 0.1M
2021-04-22 56.55 57.27 56.30 57.13 0.2M
2021-04-21 56.23 56.38 55.78 56.23 0.1M
2021-04-20 56.58 56.92 56.07 56.15 0.3M
2021-04-19 57.18 57.32 56.57 56.70 0.2M
2021-04-16 56.65 57.43 56.28 57.10 0.2M
2021-04-15 56.27 57.25 56.17 56.63 0.2M
2021-04-14 55.65 56.97 55.47 56.15 0.3M
2021-04-13 55.05 55.70 54.65 55.60 0.2M
2021-04-12 55.73 55.97 54.70 54.88 0.1M
2021-04-09 55.00 55.63 54.57 55.60 0.2M
2021-04-08 54.57 54.92 54.23 54.87 0.2M
2021-04-07 54.82 54.83 54.12 54.47 0.1M
2021-04-06 55.00 55.00 53.82 54.83 0.2M
2021-04-01 53.33 54.50 53.27 54.32 0.2M
2021-03-31 52.70 53.50 52.20 53.30 0.3M
2021-03-30 53.37 53.50 52.47 52.80 0.2M
2021-03-29 54.00 54.30 53.27 53.67 0.2M
2021-03-26 53.43 54.03 53.13 53.97 0.2M
2021-03-25 53.27 53.63 52.53 53.10 0.2M
2021-03-24 54.37 54.87 53.27 53.27 0.2M
2021-03-23 53.73 54.87 53.40 54.47 0.3M
2021-03-22 52.80 53.77 52.27 53.57 0.3M
2021-03-19 53.27 53.37 51.87 52.83 0.5M
2021-03-18 53.80 53.80 52.60 53.10 0.3M
2021-03-17 53.90 54.47 53.03 53.53 0.4M
2021-03-16 53.50 54.47 53.43 53.87 0.2M
2021-03-15 53.37 53.77 53.20 53.43 0.2M
2021-03-12 53.93 54.00 53.10 53.23 0.1M
2021-03-11 53.00 54.63 52.67 54.13 0.2M
2021-03-10 53.57 53.63 52.43 52.63 0.2M
2021-03-09 52.13 53.87 51.83 53.43 0.2M
2021-03-08 51.50 52.87 51.17 52.23 0.3M
2021-03-05 51.70 52.23 51.13 51.20 0.2M
2021-03-04 52.10 52.60 51.00 51.97 0.3M
2021-03-03 53.03 53.43 51.60 52.20 0.2M
2021-03-02 52.83 53.53 52.40 52.67 0.2M
2021-03-01 52.60 53.53 52.53 52.83 0.4M
2021-02-26 51.50 52.20 51.10 52.10 0.3M
2021-02-25 52.67 52.77 51.90 52.37 0.3M
2021-02-24 51.27 52.80 51.23 52.37 0.3M
2021-02-23 53.00 53.03 50.43 51.33 0.7M
2021-02-22 54.67 54.67 52.83 53.07 0.3M
2021-02-19 55.93 56.03 55.03 55.07 0.2M
2021-02-18 55.80 56.23 55.07 55.63 0.3M
2021-02-17 56.97 57.43 55.83 55.83 0.3M
2021-02-16 57.17 57.93 57.03 57.03 0.2M
2021-02-15 56.80 57.67 56.80 57.17 0.1M
2021-02-12 57.03 57.17 56.53 56.53 0.1M
2021-02-11 56.50 57.20 56.37 57.13 0.2M
2021-02-10 57.50 57.57 56.23 56.33 0.3M
2021-02-09 57.37 57.50 56.47 57.30 0.2M
2021-02-08 57.70 58.17 57.27 57.43 0.2M
2021-02-05 58.37 58.47 57.13 57.33 0.2M
2021-02-04 58.67 59.87 57.63 57.93 0.3M
2021-02-03 61.27 61.50 59.17 59.73 0.2M
2021-02-02 59.93 60.97 59.83 60.83 0.2M
2021-02-01 58.77 59.57 58.73 59.47 0.2M
2021-01-29 57.80 58.93 57.47 58.37 0.2M
2021-01-28 58.00 59.03 56.87 58.63 0.2M
2021-01-27 59.57 59.57 57.50 59.07 0.3M
2021-01-26 58.80 60.00 58.63 59.57 0.3M
2021-01-25 59.03 59.67 58.47 58.77 0.2M
2021-01-22 60.40 60.40 58.43 58.53 0.2M
2021-01-21 59.07 60.67 59.07 60.47 0.3M
2021-01-20 58.50 59.17 58.27 58.90 0.2M
2021-01-19 57.80 58.77 57.47 58.13 0.3M
2021-01-18 56.70 57.53 56.67 57.17 0.2M
2021-01-15 57.33 57.33 56.77 56.93 0.3M
2021-01-14 57.63 57.77 56.90 57.33 0.3M
2021-01-13 57.33 57.47 56.70 57.40 0.5M
2021-01-12 58.00 58.00 57.03 57.53 0.2M
2021-01-11 59.33 59.33 57.77 58.13 0.2M
2021-01-08 58.53 59.27 58.07 58.67 0.3M
2021-01-07 59.33 59.40 57.90 58.33 0.3M
2021-01-06 60.30 60.43 59.20 59.53 0.2M
2021-01-05 60.10 60.60 59.77 60.23 0.4M
2021-01-04 60.27 61.00 60.07 60.33 0.3M