Bechtle AG

BC8G
🏛️ uk →
39.20
Last Update: 2025-09-26
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
2022-12-30 33.24 33.35 32.95 33.05 0.0M
2022-12-29 32.85 33.50 32.45 33.44 0.0M
2022-12-28 32.99 33.19 32.91 32.97 0.0M
2022-12-23 33.11 33.45 32.84 33.17 0.0M
2022-12-22 33.56 33.77 32.99 33.02 0.0M
2022-12-21 33.51 33.84 33.22 33.72 0.1M
2022-12-20 33.08 33.39 32.69 33.15 0.1M
2022-12-19 33.71 33.85 33.35 33.55 0.1M
2022-12-16 34.19 34.34 33.43 33.58 0.1M
2022-12-15 35.54 35.74 34.45 34.59 0.1M
2022-12-14 36.51 36.67 35.75 35.95 0.1M
2022-12-13 36.13 37.80 35.60 37.06 0.1M
2022-12-12 35.77 35.93 35.32 35.90 0.2M
2022-12-09 35.30 36.29 35.29 36.14 0.1M
2022-12-08 34.97 35.13 34.16 35.03 0.1M
2022-12-07 35.26 35.26 34.82 34.90 0.0M
2022-12-06 36.35 36.44 35.15 35.23 0.0M
2022-12-05 36.78 37.08 36.30 36.55 0.0M
2022-12-02 36.27 37.08 36.17 36.73 0.0M
2022-12-01 35.31 36.63 35.31 36.17 0.0M
2022-11-30 34.09 34.75 33.69 34.45 0.2M
2022-11-29 34.97 34.97 34.01 34.11 0.1M
2022-11-28 35.14 35.44 34.72 34.91 0.1M
2022-11-25 35.56 35.87 35.47 35.67 0.0M
2022-11-24 35.46 36.25 35.46 35.70 0.0M
2022-11-23 34.95 35.56 34.42 35.56 0.0M
2022-11-22 34.47 34.91 34.08 34.89 0.0M
2022-11-21 35.45 35.77 34.54 34.73 0.1M
2022-11-18 35.77 36.92 35.44 36.74 0.1M
2022-11-17 36.40 36.40 35.46 35.48 0.2M
2022-11-16 37.20 37.21 35.96 36.13 0.1M
2022-11-15 37.37 38.15 37.25 37.28 0.2M
2022-11-14 37.24 37.43 36.82 37.23 0.1M
2022-11-11 38.20 38.40 36.02 37.05 0.2M
2022-11-10 34.25 37.71 33.52 37.66 0.3M
2022-11-09 36.89 37.00 36.15 36.67 0.1M
2022-11-08 35.14 37.16 35.02 37.06 0.1M
2022-11-07 34.77 35.70 34.77 35.16 0.9M
2022-11-04 34.30 34.75 34.15 34.67 1.1M
2022-11-03 34.07 34.53 33.85 34.03 0.0M
2022-11-02 35.43 35.43 34.95 35.02 0.4M
2022-11-01 35.77 36.00 32.80 35.16 1.1M
2022-10-31 36.25 36.25 34.82 34.98 0.3M
2022-10-28 35.88 36.34 35.88 36.03 0.2M
2022-10-27 37.09 37.40 35.67 36.69 0.2M
2022-10-26 36.63 37.69 36.63 37.65 0.2M
2022-10-25 35.29 36.70 35.20 36.70 0.6M
2022-10-24 34.55 34.70 33.87 34.34 1.3M
2022-10-21 33.63 34.07 33.12 33.72 0.4M
2022-10-20 34.08 34.60 33.67 34.03 1.4M
2022-10-19 35.08 35.08 33.49 33.61 0.1M
2022-10-18 35.70 36.30 35.08 35.08 0.8M
2022-10-17 34.67 35.70 34.47 35.30 1.2M
2022-10-14 34.98 35.34 33.97 34.55 0.3M
2022-10-13 33.68 34.65 32.58 34.14 0.6M
2022-10-12 34.89 35.30 34.21 34.34 0.2M
2022-10-11 35.93 36.42 34.81 35.03 0.2M
2022-10-10 35.32 37.45 35.32 36.47 0.2M
2022-10-07 37.96 38.12 35.79 36.07 0.1M
2022-10-06 39.08 39.10 38.19 38.19 0.1M
2022-10-05 38.73 39.10 38.48 38.62 0.3M
2022-10-04 38.10 38.91 38.10 38.91 0.2M
2022-10-03 36.01 37.42 36.01 37.27 0.0M
2022-09-30 35.63 37.26 35.60 37.19 0.1M
2022-09-29 36.84 37.09 35.34 35.34 0.1M
2022-09-28 36.54 37.17 35.57 37.17 0.1M
2022-09-27 37.21 37.77 36.83 36.90 0.1M
2022-09-26 36.23 37.68 36.00 36.55 0.0M
2022-09-23 35.73 36.69 35.03 36.34 0.1M
2022-09-22 36.94 37.24 35.91 35.91 0.1M
2022-09-21 37.18 37.63 36.70 37.53 0.0M
2022-09-20 38.94 39.07 37.72 37.80 0.1M
2022-09-16 39.77 39.77 38.31 39.08 0.1M
2022-09-15 40.78 41.01 39.96 40.07 0.0M
2022-09-14 41.01 41.33 40.14 40.62 0.0M
2022-09-13 43.04 43.53 41.45 41.58 0.1M
2022-09-12 42.29 43.41 42.08 42.87 0.1M
2022-09-09 40.34 42.25 40.34 42.13 0.1M
2022-09-08 39.37 40.47 39.07 40.47 0.1M
2022-09-07 38.03 38.90 38.03 38.85 0.0M
2022-09-06 37.56 38.53 37.54 38.25 0.0M
2022-09-05 37.12 37.73 37.00 37.33 0.1M
2022-09-02 37.41 38.20 36.84 38.15 0.1M
2022-09-01 37.76 37.79 36.46 36.51 0.0M
2022-08-31 38.98 39.02 38.14 38.31 0.1M
2022-08-30 39.33 39.93 38.46 38.65 0.2M
2022-08-26 42.45 42.45 39.75 39.90 0.1M
2022-08-25 41.97 42.33 41.44 42.01 0.0M
2022-08-24 41.37 41.57 40.51 41.51 0.0M
2022-08-23 41.75 42.55 41.33 41.43 0.1M
2022-08-22 44.32 44.68 42.14 42.22 0.1M
2022-08-19 44.13 45.19 44.00 44.65 1.1M
2022-08-18 43.06 44.84 42.83 44.48 0.2M
2022-08-17 43.34 43.63 42.91 43.10 0.1M
2022-08-16 43.36 43.39 42.56 43.09 0.0M
2022-08-15 44.54 44.54 43.00 43.09 0.0M
2022-08-12 44.48 44.68 43.74 44.37 0.0M
2022-08-11 46.08 46.08 44.49 44.66 0.0M
2022-08-10 42.74 45.48 42.62 45.42 0.0M
2022-08-09 44.54 44.68 42.91 43.09 0.0M
2022-08-08 44.35 44.78 44.09 44.45 0.0M
2022-08-05 45.73 46.32 43.83 43.88 0.0M
2022-08-04 45.03 46.27 44.34 45.84 0.2M
2022-08-03 43.05 44.19 42.74 44.19 0.0M
2022-08-02 44.78 44.89 43.09 43.48 0.0M
2022-08-01 45.34 45.58 44.71 45.27 0.0M
2022-07-29 44.06 45.37 43.91 45.31 0.1M
2022-07-28 42.60 43.49 42.52 43.37 0.1M
2022-07-27 41.77 42.65 41.77 42.45 0.1M
2022-07-26 42.30 42.66 41.51 41.59 0.1M
2022-07-25 39.69 43.09 39.46 42.11 0.1M
2022-07-22 38.81 40.56 38.73 40.03 0.1M
2022-07-21 38.29 39.01 38.04 38.97 0.1M
2022-07-20 37.69 38.48 37.60 38.13 0.0M
2022-07-19 36.28 37.28 35.48 37.26 0.1M
2022-07-18 37.76 37.93 36.40 36.72 0.1M
2022-07-15 36.16 37.39 35.82 37.30 0.1M
2022-07-14 37.17 37.17 35.81 36.15 0.0M
2022-07-13 38.32 38.48 36.42 37.30 0.2M
2022-07-12 38.40 38.85 37.83 38.56 0.0M
2022-07-11 39.09 39.52 38.70 38.76 0.0M
2022-07-08 39.45 39.98 39.04 39.90 0.0M
2022-07-07 38.79 39.36 38.79 39.27 0.0M
2022-07-06 37.32 38.56 37.32 38.48 0.0M
2022-07-05 38.04 38.77 36.57 36.77 0.0M
2022-07-04 38.92 38.92 37.77 37.80 0.0M
2022-07-01 38.30 38.98 38.03 38.56 0.0M
2022-06-30 39.21 39.34 38.40 38.97 0.1M
2022-06-29 38.86 39.77 38.86 39.73 0.1M
2022-06-28 40.77 40.77 39.92 40.00 0.0M
2022-06-27 39.40 40.65 39.35 40.19 0.1M
2022-06-24 37.64 39.38 37.58 39.12 0.0M
2022-06-23 37.76 37.88 36.53 37.61 0.1M
2022-06-22 36.30 37.94 36.12 37.84 0.0M
2022-06-21 37.46 37.67 37.07 37.23 0.0M
2022-06-20 37.14 37.49 36.67 36.71 0.0M
2022-06-17 36.63 36.63 35.57 35.90 0.1M
2022-06-16 36.90 36.95 36.28 36.48 0.1M
2022-06-15 37.13 37.48 36.44 37.36 0.0M
2022-06-14 38.37 38.56 36.46 36.56 0.0M
2022-06-13 39.14 39.33 37.53 37.88 0.1M
2022-06-10 40.55 41.20 39.92 40.01 0.1M
2022-06-09 41.23 41.80 41.10 41.26 0.0M
2022-06-08 42.41 42.41 41.53 41.85 0.0M
2022-06-07 41.66 42.00 41.29 41.94 0.0M
2022-06-06 42.11 42.68 42.06 42.41 0.0M
2022-06-01 41.80 41.81 40.77 40.81 0.0M
2022-05-31 42.16 42.16 41.46 41.62 0.1M
2022-05-30 42.91 43.05 42.52 42.52 0.0M
2022-05-27 41.32 41.75 41.04 41.73 0.0M
2022-05-26 40.65 41.42 40.45 41.33 0.0M
2022-05-25 40.73 40.75 39.93 40.60 0.0M
2022-05-24 41.25 41.53 40.26 40.26 0.0M
2022-05-23 42.70 42.70 41.14 41.33 0.1M
2022-05-20 41.62 42.53 41.58 41.70 0.1M
2022-05-19 40.87 41.69 40.50 41.60 0.0M
2022-05-18 42.70 42.96 41.35 41.59 0.1M
2022-05-17 41.35 43.15 41.21 42.58 0.1M
2022-05-16 40.75 40.93 40.09 40.55 0.1M
2022-05-13 40.83 41.14 40.48 40.62 0.2M
2022-05-12 40.05 40.61 38.11 40.52 0.0M
2022-05-11 40.39 40.62 39.73 40.58 0.0M
2022-05-10 39.97 40.77 39.74 39.85 0.2M
2022-05-09 40.27 40.94 39.58 39.63 0.1M
2022-05-06 41.78 41.82 39.93 40.80 0.1M
2022-05-05 43.69 43.69 42.05 42.07 0.0M
2022-05-04 43.37 43.41 42.33 42.55 0.1M
2022-05-03 42.43 43.79 42.43 43.56 0.1M
2022-04-29 44.76 45.14 44.23 44.28 0.0M
2022-04-28 43.91 44.58 43.69 44.23 0.0M
2022-04-27 45.72 45.72 43.31 43.40 0.1M
2022-04-26 44.23 44.46 43.05 43.05 0.4M
2022-04-25 43.86 44.28 43.36 43.80 0.0M
2022-04-22 44.53 44.93 44.25 44.25 0.0M
2022-04-21 45.09 45.76 45.05 45.05 0.0M
2022-04-20 44.79 45.53 44.79 45.16 0.1M
2022-04-19 44.56 44.62 43.69 44.60 0.0M
2022-04-14 44.70 45.16 44.33 44.49 0.0M
2022-04-13 44.82 45.12 43.61 44.48 0.0M
2022-04-12 44.88 45.82 44.41 44.86 0.2M
2022-04-11 47.21 47.24 45.16 45.16 0.1M
2022-04-08 48.54 48.58 47.07 47.73 0.0M
2022-04-07 48.58 48.74 47.89 47.91 0.0M
2022-04-06 50.58 51.14 48.19 48.47 0.1M
2022-04-05 51.04 51.88 50.38 50.52 0.3M
2022-04-04 50.88 51.20 50.56 51.20 0.1M
2022-04-01 51.16 51.30 50.44 50.60 0.0M
2022-03-31 52.30 52.56 51.18 51.30 0.0M
2022-03-30 53.34 53.34 51.66 52.02 0.1M
2022-03-29 52.24 53.78 52.06 53.23 0.1M
2022-03-28 52.14 52.22 51.08 51.63 0.0M
2022-03-25 51.76 52.42 51.46 51.67 0.0M
2022-03-24 52.36 52.68 51.58 51.71 0.1M
2022-03-23 52.56 52.64 51.08 51.26 0.0M
2022-03-22 51.32 52.54 51.12 52.00 0.1M
2022-03-21 49.13 51.14 48.36 50.84 0.1M
2022-03-18 47.10 48.54 46.61 48.16 0.1M
2022-03-17 46.81 47.31 46.29 46.78 0.0M
2022-03-16 45.63 46.57 45.50 46.52 0.1M
2022-03-15 44.36 44.94 43.58 44.76 0.1M
2022-03-14 44.42 45.02 44.23 44.55 0.1M
2022-03-11 43.53 45.07 43.10 44.23 0.0M
2022-03-10 43.97 44.30 43.27 43.27 0.0M
2022-03-09 41.79 43.96 41.69 43.80 0.0M
2022-03-08 42.07 43.57 40.91 41.27 0.1M
2022-03-07 41.64 43.66 41.56 42.65 0.1M
2022-03-04 44.33 44.81 42.76 42.81 0.0M
2022-03-03 46.29 46.60 44.69 44.78 0.1M
2022-03-02 45.55 46.56 45.06 46.21 0.1M
2022-03-01 46.04 46.10 44.69 45.62 0.0M
2022-02-28 44.80 46.09 44.79 46.00 0.1M
2022-02-25 45.13 45.25 43.78 44.86 0.1M
2022-02-24 43.63 44.71 42.64 44.48 0.1M
2022-02-23 46.03 46.28 45.34 45.34 0.0M
2022-02-22 44.38 46.02 44.38 45.51 0.1M
2022-02-21 46.61 46.61 45.39 45.74 0.0M
2022-02-18 46.79 47.06 46.18 46.23 0.0M
2022-02-17 47.82 48.22 46.86 46.93 0.0M
2022-02-16 48.13 48.35 47.23 47.90 0.1M
2022-02-15 47.11 48.31 47.11 48.01 0.0M
2022-02-14 45.97 47.62 45.95 47.02 0.2M
2022-02-11 46.15 47.26 46.04 46.97 0.0M
2022-02-10 51.50 51.50 45.85 46.60 0.4M
2022-02-09 52.40 52.52 51.66 51.81 0.0M
2022-02-08 51.54 51.62 50.46 51.22 0.0M
2022-02-07 52.76 52.90 51.72 51.83 0.0M
2022-02-04 52.82 53.04 52.42 52.54 0.1M
2022-02-03 53.76 53.82 52.32 52.46 0.0M
2022-02-02 53.44 54.70 53.44 54.17 0.0M
2022-02-01 53.38 53.84 52.68 53.01 0.0M
2022-01-31 52.90 52.90 52.26 52.79 0.0M
2022-01-28 51.20 51.76 50.90 51.63 0.1M
2022-01-27 50.60 51.36 50.48 51.28 0.1M
2022-01-26 51.72 52.46 51.69 51.69 0.0M
2022-01-25 51.20 51.38 50.10 51.24 0.0M
2022-01-24 52.54 52.76 50.74 51.02 0.1M
2022-01-21 54.06 54.14 52.68 53.09 0.0M
2022-01-20 53.78 54.52 53.40 54.19 0.0M
2022-01-19 52.42 54.36 52.42 53.84 0.2M
2022-01-18 53.82 53.82 51.14 53.07 0.2M
2022-01-17 55.32 55.42 54.82 55.18 0.1M
2022-01-14 55.64 56.52 55.30 55.45 0.0M
2022-01-13 57.66 58.22 56.08 56.48 0.2M
2022-01-12 57.38 57.60 56.64 57.40 0.0M
2022-01-11 57.64 57.78 56.62 56.83 0.0M
2022-01-10 59.20 59.22 56.58 56.77 0.0M
2022-01-07 58.86 59.14 58.52 58.82 0.2M
2022-01-06 59.46 59.72 58.40 59.02 0.1M
2022-01-05 61.44 61.56 60.46 60.75 0.1M
2022-01-04 63.56 63.56 61.26 61.38 0.0M