Bechtle AG (BC8.DE)
XETRA: BC8.DE
· Real-Time Price · USD
34.62
-0.30 (-0.86%)
At close: Apr 17, 2025, 5:29 PM
BC8.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 35.00 | 35.24 | 34.46 | 34.62 | n/a | -0.86% | 168,410 |
| Apr 16, 2025 | 35.02 | 35.24 | 34.60 | 34.92 | n/a | -1.63% | 191,096 |
| Apr 15, 2025 | 34.82 | 35.58 | 34.72 | 35.50 | n/a | 1.66% | 178,488 |
| Apr 14, 2025 | 35.06 | 35.22 | 34.50 | 34.92 | n/a | 2.34% | 168,211 |
| Apr 11, 2025 | 34.02 | 34.42 | 33.24 | 34.12 | n/a | 2.09% | 341,773 |
| Apr 10, 2025 | 35.42 | 35.52 | 33.40 | 33.42 | n/a | 3.92% | 378,740 |
| Apr 9, 2025 | 32.52 | 33.08 | 31.62 | 32.16 | n/a | -4.11% | 317,325 |
| Apr 8, 2025 | 32.82 | 33.74 | 32.30 | 33.54 | n/a | 4.03% | 347,994 |
| Apr 7, 2025 | 30.86 | 33.80 | 30.84 | 32.24 | n/a | -4.45% | 656,514 |
| Apr 4, 2025 | 34.58 | 34.86 | 32.22 | 33.74 | n/a | -3.21% | 685,034 |
| Apr 3, 2025 | 34.00 | 35.24 | 33.82 | 34.86 | n/a | 0.11% | 327,546 |
| Apr 2, 2025 | 34.28 | 35.00 | 34.12 | 34.82 | n/a | 1.52% | 280,342 |
| Apr 1, 2025 | 34.70 | 35.00 | 34.06 | 34.30 | n/a | 0.29% | 209,164 |
| Mar 31, 2025 | 35.00 | 35.58 | 33.68 | 34.20 | n/a | -3.39% | 393,399 |
| Mar 28, 2025 | 36.38 | 36.98 | 35.36 | 35.40 | n/a | -3.80% | 279,079 |
| Mar 27, 2025 | 36.54 | 37.04 | 36.26 | 36.80 | n/a | -0.54% | 288,052 |
| Mar 26, 2025 | 37.96 | 38.06 | 37.00 | 37.00 | n/a | -2.17% | 332,076 |
| Mar 25, 2025 | 37.64 | 38.14 | 37.26 | 37.82 | n/a | 0.42% | 278,716 |
| Mar 24, 2025 | 38.20 | 38.40 | 37.48 | 37.66 | n/a | -0.05% | 271,034 |
| Mar 21, 2025 | 38.56 | 38.82 | 37.14 | 37.68 | n/a | -3.53% | 740,380 |