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
2024-12-31 31.69 31.69 31.69 31.69 0.0M
2024-12-30 31.67 31.66 31.04 31.69 0.0M
2024-12-27 30.86 32.16 31.06 31.69 0.0M
2024-12-24 30.94 30.94 30.94 30.94 0.0M
2024-12-23 30.61 31.00 30.52 30.94 0.0M
2024-12-20 30.01 30.80 29.98 30.78 0.1M
2024-12-19 30.27 30.72 30.10 30.39 0.1M
2024-12-18 31.04 31.24 30.66 30.86 0.3M
2024-12-17 30.68 31.06 30.52 31.08 0.0M
2024-12-16 30.51 30.90 29.90 30.80 0.2M
2024-12-13 31.35 31.40 30.62 30.65 0.1M
2024-12-12 31.97 33.30 31.38 31.55 0.1M
2024-12-11 32.22 32.24 31.86 31.97 0.0M
2024-12-10 32.14 32.50 31.96 32.46 0.0M
2024-12-09 32.58 32.58 32.16 32.40 0.7M
2024-12-06 32.00 32.50 31.98 32.38 0.1M
2024-12-05 32.02 32.32 31.78 32.02 0.1M
2024-12-04 31.53 32.08 31.46 31.97 0.2M
2024-12-03 31.06 31.60 31.06 31.45 0.2M
2024-12-02 30.94 31.14 30.68 31.02 0.0M
2024-11-29 31.43 31.50 30.80 31.02 0.0M
2024-11-28 31.67 32.08 31.48 31.51 0.0M
2024-11-27 32.14 32.18 31.44 31.53 0.0M
2024-11-26 32.14 32.50 31.90 32.14 0.0M
2024-11-25 32.32 32.66 32.08 32.38 0.0M
2024-11-22 32.20 32.62 32.10 32.22 0.2M
2024-11-21 32.34 32.42 31.90 32.22 0.1M
2024-11-20 33.15 33.38 32.12 32.30 0.4M
2024-11-19 32.95 33.08 32.58 32.87 0.2M
2024-11-18 32.32 32.92 32.28 32.89 0.1M
2024-11-15 32.95 33.46 32.90 33.01 0.0M
2024-11-14 32.34 33.16 32.30 33.11 0.0M
2024-11-13 32.97 33.46 32.00 32.50 0.1M
2024-11-12 33.15 33.56 32.90 33.36 0.1M
2024-11-11 33.03 34.10 32.74 33.58 0.0M
2024-11-08 34.61 34.80 31.42 32.64 0.0M
2024-11-07 31.77 32.88 31.96 32.75 0.0M
2024-11-06 31.89 32.36 31.38 31.57 0.0M
2024-11-05 31.51 31.90 31.40 31.77 0.1M
2024-11-04 31.41 32.06 31.40 31.53 0.0M
2024-11-01 31.49 31.58 31.10 31.55 0.0M
2024-10-31 31.91 32.14 31.18 31.20 0.0M
2024-10-30 32.85 33.08 31.86 32.28 0.1M
2024-10-29 33.70 33.84 33.40 33.52 0.1M
2024-10-28 34.03 34.22 33.50 33.64 0.6M
2024-10-25 34.01 34.20 33.62 33.86 0.0M
2024-10-24 34.03 34.60 33.88 34.19 0.0M
2024-10-23 33.92 34.46 33.78 33.96 0.0M
2024-10-22 36.44 36.62 32.70 34.01 0.6M
2024-10-21 36.58 37.30 36.20 36.32 0.0M
2024-10-18 36.40 37.18 36.40 36.62 0.0M
2024-10-17 36.52 36.80 36.34 36.40 0.1M
2024-10-16 36.26 36.88 36.04 36.58 0.0M
2024-10-15 37.34 37.36 36.26 36.60 0.0M
2024-10-14 37.17 37.36 37.04 37.27 0.1M
2024-10-11 37.36 37.68 37.14 37.23 0.0M
2024-10-10 37.40 37.46 36.80 37.07 0.1M
2024-10-09 38.41 38.42 37.36 37.70 0.1M
2024-10-08 38.57 38.62 38.24 38.47 0.0M
2024-10-07 39.35 39.46 38.52 38.80 0.0M
2024-10-04 38.74 39.58 38.74 39.26 0.0M
2024-10-03 39.43 39.54 38.80 38.94 0.2M
2024-10-02 39.67 40.04 39.10 39.41 0.0M
2024-10-01 40.26 40.50 39.72 39.73 0.0M
2024-09-30 40.67 40.72 40.10 40.36 0.0M
2024-09-27 39.24 40.76 39.20 40.67 0.0M
2024-09-26 38.27 39.40 38.00 39.04 0.0M
2024-09-25 37.66 38.06 37.56 37.94 0.0M
2024-09-24 37.74 38.06 37.60 37.68 0.7M
2024-09-23 37.82 37.90 37.52 37.64 0.0M
2024-09-20 38.98 39.00 37.42 37.66 0.1M
2024-09-19 37.34 38.96 37.32 38.90 0.0M
2024-09-18 37.60 37.40 37.16 37.21 0.3M
2024-09-17 36.89 37.70 36.68 37.54 0.0M
2024-09-16 37.21 37.32 36.86 36.91 0.0M
2024-09-13 37.01 37.28 36.84 37.17 0.0M
2024-09-12 36.81 37.22 36.76 36.81 0.0M
2024-09-11 36.58 36.90 36.46 36.64 0.0M
2024-09-10 36.58 36.72 36.42 36.42 0.0M
2024-09-09 36.73 37.00 36.42 36.64 0.0M
2024-09-06 36.71 36.86 36.40 36.48 0.1M
2024-09-05 36.60 36.88 36.20 36.77 0.0M
2024-09-04 37.88 37.94 36.70 36.79 0.0M
2024-09-03 38.51 38.94 38.18 38.29 0.0M
2024-09-02 39.00 39.76 38.18 38.43 0.3M
2024-08-30 39.16 39.30 38.86 38.88 0.1M
2024-08-29 38.82 39.38 38.80 39.41 0.0M
2024-08-28 39.00 39.20 38.78 38.94 0.0M
2024-08-27 39.02 39.80 38.72 38.92 0.0M
2024-08-26 39.14 39.30 38.93 39.14 0.0M
2024-08-23 38.96 39.18 38.72 38.96 0.0M
2024-08-22 39.04 39.20 38.84 39.06 0.0M
2024-08-21 38.82 39.62 38.80 38.90 0.0M
2024-08-20 39.71 39.86 38.84 38.88 0.0M
2024-08-19 39.69 39.70 39.50 39.55 0.0M
2024-08-16 39.69 39.62 38.98 39.41 0.0M
2024-08-15 39.45 39.76 39.03 39.43 0.1M
2024-08-14 39.20 39.48 38.62 39.30 0.0M
2024-08-13 38.94 39.12 38.66 39.00 0.1M
2024-08-12 39.73 39.88 38.88 39.04 0.1M
2024-08-09 39.59 39.90 39.32 39.81 0.1M
2024-08-08 39.37 39.68 39.00 39.65 0.0M
2024-08-07 39.49 40.22 39.10 39.63 0.0M
2024-08-06 39.67 39.64 39.00 39.55 0.0M
2024-08-05 38.76 39.60 38.00 39.57 0.0M
2024-08-02 40.06 40.48 39.74 40.02 0.0M
2024-08-01 40.81 41.36 40.52 40.75 0.1M
2024-07-31 40.91 41.24 40.78 40.95 0.0M
2024-07-30 40.10 40.68 40.00 40.67 0.0M
2024-07-29 40.56 40.62 39.94 40.08 0.0M
2024-07-26 40.34 40.42 39.94 40.40 0.0M
2024-07-25 39.04 41.24 38.68 40.64 0.0M
2024-07-24 40.16 40.52 39.46 39.85 0.0M
2024-07-23 40.44 40.78 40.26 40.30 0.0M
2024-07-22 39.53 40.80 39.50 40.75 0.0M
2024-07-19 39.69 40.46 39.38 39.49 0.0M
2024-07-18 40.28 40.82 37.60 39.81 0.1M
2024-07-17 40.04 40.60 39.24 40.20 0.1M
2024-07-16 40.73 40.74 39.86 40.28 0.0M
2024-07-15 41.07 41.56 40.64 40.99 0.1M
2024-07-12 41.72 42.00 40.80 41.21 0.0M
2024-07-11 41.92 42.02 41.42 41.84 0.0M
2024-07-10 41.92 42.00 41.32 41.94 0.0M
2024-07-09 41.46 42.62 40.98 41.31 0.4M
2024-07-08 42.63 43.20 42.40 42.78 0.0M
2024-07-05 42.63 42.66 42.22 42.59 0.0M
2024-07-04 42.07 42.52 42.08 42.15 0.0M
2024-07-03 42.21 42.60 41.50 42.29 0.0M
2024-07-02 41.03 41.90 41.00 41.64 0.0M
2024-07-01 41.70 42.46 40.68 40.91 0.0M
2024-06-28 41.70 44.76 43.48 43.69 0.0M
2024-06-27 44.91 44.66 43.90 44.60 0.0M
2024-06-26 44.16 45.22 44.12 44.36 0.1M
2024-06-25 44.75 45.08 44.52 44.54 0.0M
2024-06-24 45.13 45.38 44.90 45.11 0.0M
2024-06-21 45.13 45.66 44.92 45.11 0.2M
2024-06-20 44.88 45.40 44.72 45.29 0.0M
2024-06-19 44.60 44.48 43.96 44.42 0.0M
2024-06-18 44.50 44.50 43.94 44.48 0.1M
2024-06-17 44.26 44.78 43.66 44.06 0.0M
2024-06-14 44.77 44.86 44.20 44.34 0.0M
2024-06-13 46.46 46.46 44.54 44.58 0.0M
2024-06-12 46.35 46.58 44.94 46.35 0.0M
2024-06-11 45.68 47.38 46.30 46.43 0.0M
2024-06-10 47.18 47.10 46.50 47.02 0.0M
2024-06-07 46.49 46.74 46.32 46.68 0.0M
2024-06-06 46.13 47.22 46.10 46.47 0.0M
2024-06-05 45.26 45.88 45.26 45.84 0.0M
2024-06-04 45.23 45.26 44.66 44.99 0.0M
2024-06-03 45.25 45.72 44.78 45.23 0.0M
2024-05-31 45.17 45.40 44.42 44.56 0.3M
2024-05-30 45.44 46.22 45.38 46.03 0.0M
2024-05-29 46.86 46.86 45.72 46.01 0.0M
2024-05-28 46.49 47.74 46.60 46.68 0.0M
2024-05-27 47.57 47.62 47.20 47.46 0.0M
2024-05-24 46.78 47.46 46.64 47.32 0.0M
2024-05-23 46.59 46.86 46.42 46.65 0.0M
2024-05-22 46.92 46.94 46.00 46.84 0.0M
2024-05-21 47.04 47.04 45.92 46.05 0.0M
2024-05-20 46.57 46.76 46.16 46.53 0.0M
2024-05-17 45.64 46.26 45.30 46.07 0.9M
2024-05-16 46.22 46.28 45.82 46.03 0.0M
2024-05-15 45.94 46.50 45.88 45.98 0.1M
2024-05-14 45.88 45.76 45.10 45.74 0.3M
2024-05-13 45.34 45.82 45.12 45.34 0.0M
2024-05-10 44.54 45.58 44.58 45.58 0.0M
2024-05-09 44.54 44.72 44.14 44.38 0.0M
2024-05-08 44.22 45.88 40.80 44.14 0.1M
2024-05-07 46.05 46.18 45.12 46.17 0.0M
2024-05-06 45.80 46.00 45.34 45.96 0.3M
2024-05-03 44.92 45.78 44.92 45.54 0.0M
2024-05-02 44.97 45.26 44.54 44.71 0.0M
2024-05-01 45.13 45.30 45.15 45.15 0.0M
2024-04-30 45.88 46.16 45.12 45.15 0.0M
2024-04-29 46.33 46.54 45.90 46.27 0.1M
2024-04-26 46.55 46.56 46.12 46.51 0.0M
2024-04-25 45.98 47.00 45.78 45.94 0.0M
2024-04-24 47.14 47.58 47.00 47.00 0.0M
2024-04-23 46.37 47.00 46.38 46.94 0.0M
2024-04-22 45.78 46.52 45.66 46.07 0.0M
2024-04-19 45.15 45.80 44.80 45.52 0.0M
2024-04-18 46.72 46.72 45.78 46.03 0.0M
2024-04-17 46.82 47.30 46.80 47.02 0.0M
2024-04-16 46.96 47.79 46.76 47.16 0.0M
2024-04-15 48.06 48.78 47.86 48.08 0.0M
2024-04-12 48.78 49.48 48.12 48.30 0.0M
2024-04-11 48.79 49.24 47.90 48.62 0.4M
2024-04-10 49.70 50.05 48.28 48.75 0.0M
2024-04-09 49.77 50.45 49.58 49.76 0.0M
2024-04-08 50.32 50.45 49.12 50.25 0.0M
2024-04-05 48.67 49.54 48.50 49.25 0.0M
2024-04-04 47.90 49.14 47.86 48.99 0.2M
2024-04-03 47.91 48.24 47.34 48.18 0.0M
2024-04-02 48.60 49.28 47.93 47.93 0.0M
2024-03-28 48.89 49.04 48.18 48.90 0.0M
2024-03-27 48.28 48.60 47.95 48.27 0.3M
2024-03-26 47.71 47.72 46.88 47.68 0.0M
2024-03-25 47.11 47.82 46.94 47.23 0.0M
2024-03-22 47.82 48.27 47.39 47.63 0.0M
2024-03-21 47.66 47.98 47.20 47.62 0.1M
2024-03-20 49.77 49.77 47.32 47.32 0.0M
2024-03-19 49.05 49.21 47.82 48.86 0.2M
2024-03-18 49.50 50.00 48.29 49.00 0.1M
2024-03-15 48.85 52.44 48.66 49.39 0.1M
2024-03-14 48.80 48.90 48.14 48.44 0.0M
2024-03-13 49.03 49.26 48.61 48.65 0.2M
2024-03-12 48.49 48.82 47.75 48.57 0.0M
2024-03-11 47.98 48.27 47.66 48.22 0.1M
2024-03-08 48.86 48.93 48.11 48.48 0.0M
2024-03-07 48.57 48.96 48.12 48.96 0.2M
2024-03-06 48.17 48.36 47.58 48.34 0.0M
2024-03-05 48.01 48.77 47.71 47.80 0.0M
2024-03-04 48.37 48.98 48.31 48.67 0.0M
2024-03-01 48.03 48.25 47.25 48.17 0.1M
2024-02-29 47.63 47.90 47.43 47.79 0.1M
2024-02-28 47.66 47.72 47.15 47.18 0.1M
2024-02-27 47.88 48.41 47.67 47.75 0.0M
2024-02-26 48.55 48.95 48.01 48.01 0.1M
2024-02-23 48.79 49.04 48.46 48.71 0.1M
2024-02-22 48.94 48.92 46.26 48.70 0.1M
2024-02-21 45.86 46.58 45.86 46.37 0.1M
2024-02-20 46.13 46.79 45.68 46.24 0.4M
2024-02-19 48.00 49.53 46.24 46.62 0.1M
2024-02-16 48.75 49.59 48.75 49.26 0.0M
2024-02-15 49.27 50.04 48.91 48.92 0.0M
2024-02-14 50.05 49.70 48.98 49.54 0.0M
2024-02-13 48.90 49.72 48.10 48.70 0.0M
2024-02-12 49.65 50.40 49.60 49.84 0.0M
2024-02-09 49.86 50.18 49.50 49.76 0.0M
2024-02-08 49.68 49.97 49.09 49.82 0.0M
2024-02-07 49.56 49.77 49.15 49.33 0.2M
2024-02-06 48.27 50.00 48.27 50.00 0.1M
2024-02-05 48.31 48.67 47.77 48.06 0.0M
2024-02-02 48.12 49.48 48.28 48.38 0.0M
2024-02-01 48.34 49.02 48.14 48.93 0.0M
2024-01-31 48.10 49.45 47.80 48.27 0.1M
2024-01-30 50.26 50.62 49.00 49.18 0.0M
2024-01-29 49.53 49.95 49.21 49.64 0.6M
2024-01-26 48.51 50.60 48.61 49.86 0.1M
2024-01-25 48.51 48.82 48.33 48.54 0.0M
2024-01-24 48.63 48.61 47.93 48.42 0.0M
2024-01-23 47.80 48.04 47.16 47.97 0.0M
2024-01-22 47.82 48.05 46.89 47.48 0.2M
2024-01-19 47.13 47.14 46.31 46.83 0.0M
2024-01-18 46.90 46.61 45.30 46.44 0.1M
2024-01-17 45.02 45.05 44.39 45.03 0.0M
2024-01-16 44.96 45.39 44.59 45.06 0.1M
2024-01-15 45.09 46.01 44.99 45.08 0.0M
2024-01-12 45.35 45.50 44.29 45.22 0.1M
2024-01-11 44.29 44.29 43.55 43.62 0.2M
2024-01-10 44.26 43.82 43.34 43.70 0.0M
2024-01-09 44.11 44.14 43.26 43.30 0.1M
2024-01-08 43.41 43.97 42.69 43.77 0.0M
2024-01-05 43.48 43.60 42.71 43.42 0.0M
2024-01-04 43.87 44.20 43.28 43.72 0.0M
2024-01-03 44.59 45.24 43.75 43.84 0.0M
2024-01-02 45.80 45.80 44.73 44.73 0.0M