IOB - Delayed Quote EUR

Bechtle AG (0DPM.IL)

Compare
32.28 -1.24 (-3.70%)
At close: 5:15 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 32.74 33.08 31.86 32.28 32.28 105,290
Oct 29, 2024 33.70 33.84 33.40 33.52 33.52 62,700
Oct 28, 2024 34.03 34.22 33.50 33.64 33.64 642,623
Oct 25, 2024 34.01 34.20 33.62 33.86 33.86 178,130
Oct 24, 2024 34.03 34.60 33.88 34.03 34.03 6,142
Oct 23, 2024 33.92 34.46 33.78 33.96 33.96 14,344
Oct 22, 2024 36.44 36.62 32.70 34.01 34.01 588,594
Oct 21, 2024 36.58 37.30 36.20 36.32 36.32 9,787
Oct 18, 2024 36.40 37.18 36.40 36.62 36.62 8,824
Oct 17, 2024 36.52 36.80 36.34 36.40 36.40 71,027
Oct 16, 2024 36.26 36.88 36.04 36.58 36.58 12,137
Oct 15, 2024 37.34 37.36 36.26 36.60 36.60 9,098
Oct 14, 2024 37.17 37.36 37.04 37.27 37.27 50,052
Oct 11, 2024 37.36 37.68 37.14 37.23 37.23 9,619
Oct 10, 2024 37.40 37.46 36.80 37.07 37.07 50,962
Oct 9, 2024 38.41 38.42 37.36 37.70 37.70 125,350
Oct 8, 2024 38.57 38.62 38.24 38.47 38.47 2,681
Oct 7, 2024 39.35 39.46 38.52 38.80 38.80 4,856
Oct 4, 2024 38.74 39.58 38.74 39.26 39.26 4,651
Oct 3, 2024 39.43 39.54 38.80 38.94 38.94 232,893
Oct 2, 2024 39.67 40.04 39.10 39.41 39.41 5,794
Oct 1, 2024 40.26 40.50 39.72 39.73 39.73 9,915
Sep 30, 2024 40.67 40.72 40.10 40.36 40.36 14,736
Sep 27, 2024 39.24 40.76 39.20 40.67 40.67 16,871
Sep 26, 2024 38.27 39.40 38.00 39.04 39.04 25,721
Sep 25, 2024 37.66 38.06 37.56 37.94 37.94 3,640
Sep 24, 2024 37.74 38.06 37.60 37.68 37.68 739,650
Sep 23, 2024 37.82 37.90 37.52 37.64 37.64 6,831
Sep 20, 2024 38.98 39.00 37.42 37.66 37.66 76,941
Sep 19, 2024 37.34 38.96 37.32 38.90 38.90 38,866
Sep 18, 2024 37.60 37.40 37.16 37.21 37.21 297,234
Sep 17, 2024 36.89 37.70 36.68 37.54 37.54 11,327
Sep 16, 2024 37.21 37.32 36.86 36.91 36.91 175,069
Sep 13, 2024 37.01 37.28 36.84 37.17 37.17 8,159
Sep 12, 2024 36.81 37.22 36.76 36.81 36.81 6,016
Sep 11, 2024 36.58 36.90 36.46 36.64 36.64 7,077
Sep 10, 2024 36.58 36.72 36.42 36.42 36.42 5,783
Sep 9, 2024 36.73 37.00 36.42 36.64 36.64 8,239
Sep 6, 2024 36.71 36.86 36.40 36.48 36.48 69,107
Sep 5, 2024 36.60 36.88 36.20 36.77 36.77 18,768
Sep 4, 2024 37.88 37.94 36.70 36.79 36.79 13,136
Sep 3, 2024 38.51 38.94 38.18 38.29 38.29 46,742
Sep 2, 2024 39.00 39.76 38.18 38.43 38.43 247,583
Aug 30, 2024 39.16 39.30 38.86 38.88 38.88 50,987
Aug 29, 2024 39.22 39.38 39.17 39.41 39.41 48,275
Aug 28, 2024 39.00 39.20 38.78 38.94 38.94 39,174
Aug 27, 2024 39.02 39.80 38.72 38.92 38.92 38,369
Aug 23, 2024 38.96 39.18 38.72 38.96 38.96 8,657
Aug 22, 2024 39.04 39.20 38.84 39.06 39.06 5,351
Aug 21, 2024 38.82 39.62 38.80 38.90 38.90 14,000
Aug 20, 2024 39.71 39.86 38.84 38.88 38.88 5,880
Aug 19, 2024 39.69 39.70 39.50 39.55 39.55 2,398
Aug 16, 2024 39.69 39.62 38.98 39.41 39.41 19,089
Aug 15, 2024 39.45 39.76 39.03 39.43 39.43 95,614
Aug 14, 2024 39.20 39.48 38.62 39.30 39.30 17,182
Aug 13, 2024 38.94 39.12 38.66 39.00 39.00 61,863
Aug 12, 2024 39.73 39.88 38.88 39.04 39.04 60,132
Aug 9, 2024 39.59 39.90 39.32 39.81 39.81 66,870
Aug 8, 2024 39.37 39.68 39.00 39.65 39.65 24,642
Aug 7, 2024 39.49 40.22 39.10 39.63 39.63 30,760
Aug 6, 2024 39.67 39.64 39.00 39.55 39.55 7,048
Aug 5, 2024 38.76 39.60 38.00 39.57 39.57 7,986
Aug 2, 2024 40.06 40.48 39.74 40.02 40.02 7,376
Aug 1, 2024 40.81 41.36 40.52 40.75 40.75 116,668
Jul 31, 2024 40.91 41.24 40.78 40.95 40.95 11,817
Jul 30, 2024 40.10 40.68 40.00 40.67 40.67 9,157
Jul 29, 2024 40.56 40.62 39.94 40.08 40.08 2,836
Jul 26, 2024 40.34 40.42 39.94 40.40 40.40 40,398
Jul 25, 2024 39.04 41.24 38.68 40.64 40.64 18,270
Jul 24, 2024 40.16 40.52 39.46 39.85 39.85 6,815
Jul 23, 2024 40.44 40.78 40.26 40.30 40.30 4,450
Jul 22, 2024 39.53 40.80 39.50 40.75 40.75 6,779
Jul 19, 2024 39.69 40.46 39.38 39.49 39.49 24,867
Jul 18, 2024 40.28 40.82 37.60 39.81 39.81 50,073
Jul 17, 2024 40.04 40.60 39.24 40.20 40.20 57,373
Jul 16, 2024 40.73 40.74 39.86 40.28 40.28 31,679
Jul 15, 2024 41.07 41.56 40.64 40.99 40.99 72,639
Jul 12, 2024 41.72 42.00 40.80 41.21 41.21 40,570
Jul 11, 2024 41.92 42.02 41.42 41.84 41.84 20,352
Jul 10, 2024 41.46 42.00 41.32 41.94 41.94 13,489
Jul 9, 2024 42.72 42.62 40.98 41.31 41.31 440,997
Jul 8, 2024 42.63 43.20 42.40 42.78 42.78 47,873
Jul 5, 2024 42.07 42.66 42.22 42.59 42.59 4,694
Jul 4, 2024 42.27 42.52 41.84 42.15 42.15 22,451
Jul 3, 2024 42.21 42.60 41.50 42.29 42.29 6,183
Jul 2, 2024 41.03 41.96 41.00 41.64 41.64 13,687
Jul 1, 2024 41.70 42.46 40.68 40.91 40.91 42,622
Jun 28, 2024 44.91 44.76 43.48 43.69 43.69 23,432
Jun 27, 2024 44.16 44.80 43.90 44.60 44.60 2,401
Jun 26, 2024 44.73 45.22 44.12 44.36 44.36 110,155
Jun 25, 2024 44.75 45.32 44.52 44.54 44.54 8,601
Jun 24, 2024 45.13 45.38 44.90 45.11 45.11 12,027
Jun 21, 2024 45.62 45.66 44.92 45.11 45.11 185,922
Jun 20, 2024 44.60 45.46 44.72 45.29 45.29 21,046
Jun 19, 2024 44.44 44.60 43.96 44.42 44.42 4,053
Jun 18, 2024 44.26 44.50 43.94 44.48 44.48 105,405
Jun 17, 2024 44.67 44.78 43.66 44.06 44.06 28,152
Jun 14, 2024 44.77 44.86 44.20 44.34 44.34 5,184
Jun 13, 2024 46.35 46.49 44.54 44.58 44.58 4,978
Jun 12, 2024 0.70 Dividend
Jun 12, 2024 45.68 46.62 44.94 46.35 46.35 7,593
Jun 11, 2024 47.18 47.38 46.16 46.43 45.73 5,801
Jun 10, 2024 46.49 47.10 46.50 47.02 46.31 1,363
Jun 7, 2024 46.41 46.74 46.32 46.68 45.98 2,182
Jun 6, 2024 46.13 47.22 46.10 46.47 45.77 47,630
Jun 5, 2024 45.23 45.96 45.26 45.84 45.15 3,480
Jun 4, 2024 45.25 45.26 44.66 44.99 44.31 5,504
Jun 3, 2024 45.17 45.72 44.78 45.23 44.55 6,400
May 31, 2024 45.44 45.50 44.42 44.56 43.89 304,899
May 30, 2024 45.58 46.22 45.38 46.03 45.34 2,665
May 29, 2024 46.49 46.86 45.72 46.01 45.32 3,672
May 28, 2024 47.57 47.74 46.52 46.68 45.98 7,262
May 24, 2024 46.59 47.46 46.64 47.32 46.61 50,420
May 23, 2024 46.92 46.94 46.42 46.65 45.95 2,478
May 22, 2024 46.25 46.94 46.00 46.84 46.13 28,231
May 21, 2024 46.57 47.04 45.92 46.05 45.36 25,307
May 20, 2024 46.15 46.76 46.16 46.53 45.83 6,299
May 17, 2024 45.64 46.26 45.30 46.07 45.38 929,765
May 16, 2024 45.94 46.28 45.78 46.03 45.34 6,663
May 15, 2024 45.88 46.50 45.86 45.98 45.29 73,136
May 14, 2024 45.34 45.76 45.10 45.74 45.05 330,381
May 13, 2024 45.72 46.02 45.12 45.34 44.66 1,669
May 10, 2024 44.54 45.52 44.52 45.58 44.89 311,745
May 9, 2024 44.22 44.72 44.14 44.38 43.71 4,070
May 8, 2024 43.95 46.16 40.80 44.14 43.47 125,929
May 7, 2024 46.05 46.18 45.12 46.17 45.47 23,655
May 3, 2024 44.97 45.78 44.92 45.54 44.85 2,345
May 2, 2024 45.13 45.26 44.54 44.71 44.04 25,070
May 1, 2024 45.30 45.30 45.30 45.15 44.47 5,026
Apr 30, 2024 46.33 46.16 45.12 45.15 44.47 48,279
Apr 29, 2024 46.55 46.54 45.86 46.27 45.57 80,033
Apr 26, 2024 45.98 46.56 46.12 46.51 45.81 49,807
Apr 25, 2024 46.84 47.00 45.78 45.94 45.25 34,432
Apr 24, 2024 47.14 47.58 47.00 47.00 46.29 18,086
Apr 23, 2024 46.37 47.00 46.38 46.94 46.23 24,118
Apr 22, 2024 45.78 46.52 45.66 46.07 45.38 15,162
Apr 19, 2024 45.15 45.80 44.78 45.52 44.83 25,505
Apr 18, 2024 46.82 47.14 45.78 46.03 45.34 91,258
Apr 17, 2024 46.96 47.30 46.80 47.02 46.31 22,680
Apr 16, 2024 47.69 47.79 46.76 47.16 46.45 27,606
Apr 15, 2024 48.06 48.78 47.70 48.08 47.36 9,547
Apr 12, 2024 48.79 49.48 48.12 48.30 47.57 20,410
Apr 11, 2024 48.91 49.24 47.90 48.62 47.89 375,380
Apr 10, 2024 49.77 50.05 48.28 48.75 48.02 15,374
Apr 9, 2024 50.31 50.45 49.49 49.76 49.01 26,666
Apr 8, 2024 49.13 50.45 48.82 50.25 49.49 32,049
Apr 5, 2024 48.67 49.54 48.50 49.25 48.51 90,568
Apr 4, 2024 47.95 49.15 47.66 48.99 48.25 150,812
Apr 3, 2024 47.91 48.24 47.34 48.18 47.45 18,138
Apr 2, 2024 48.89 49.28 47.80 47.93 47.21 29,905
Mar 28, 2024 48.28 49.04 48.16 48.90 48.16 38,572
Mar 27, 2024 47.71 48.60 47.64 48.27 47.54 301,203
Mar 26, 2024 47.10 47.72 46.88 47.67 46.96 10,284
Mar 25, 2024 47.81 48.07 46.94 47.22 46.51 26,022
Mar 22, 2024 47.51 48.27 47.39 47.63 46.91 22,681
Mar 21, 2024 47.66 47.98 47.20 47.62 46.90 67,336
Mar 20, 2024 49.04 49.77 47.26 47.31 46.60 49,394
Mar 19, 2024 49.17 49.51 47.82 48.86 48.12 165,002
Mar 18, 2024 49.50 50.00 48.29 49.01 48.27 78,128
Mar 15, 2024 48.85 52.44 48.47 49.38 48.64 117,301
Mar 14, 2024 48.80 48.90 48.14 48.44 47.70 37,181
Mar 13, 2024 49.03 49.40 48.59 48.65 47.91 126,729
Mar 12, 2024 48.49 48.90 47.75 48.56 47.83 14,426
Mar 11, 2024 47.97 48.56 47.66 48.22 47.49 146,412
Mar 8, 2024 48.86 49.15 48.11 48.47 47.74 32,441
Mar 7, 2024 48.17 48.94 48.12 48.96 48.22 150,945
Mar 6, 2024 48.01 48.36 47.58 48.33 47.61 14,212
Mar 5, 2024 48.71 48.77 47.71 47.79 47.07 37,014
Mar 4, 2024 48.37 48.98 48.31 48.67 47.94 9,312
Mar 1, 2024 48.03 48.31 47.25 48.17 47.44 75,065
Feb 29, 2024 47.63 47.90 47.43 47.78 47.06 113,312
Feb 28, 2024 47.66 48.01 47.15 47.17 46.46 92,753
Feb 27, 2024 47.88 48.43 47.67 47.74 47.03 7,472
Feb 26, 2024 48.79 48.95 47.73 48.01 47.29 85,862
Feb 23, 2024 48.94 49.10 48.46 48.71 47.98 54,353
Feb 22, 2024 48.49 48.92 46.26 48.70 47.97 109,064
Feb 21, 2024 46.13 46.58 45.86 46.37 45.67 70,030
Feb 20, 2024 46.19 46.79 45.68 46.24 45.54 380,465
Feb 19, 2024 48.00 49.53 46.24 46.62 45.91 57,309
Feb 16, 2024 49.27 49.59 48.75 49.26 48.51 19,015
Feb 15, 2024 50.05 50.04 48.91 48.92 48.18 25,405
Feb 14, 2024 48.90 49.71 48.81 49.54 48.79 43,000
Feb 13, 2024 49.65 49.72 48.10 48.70 47.97 43,999
Feb 12, 2024 50.03 50.52 49.52 49.84 49.09 26,426
Feb 9, 2024 49.85 50.18 49.50 49.76 49.01 13,296
Feb 8, 2024 49.67 49.97 49.09 49.81 49.06 35,396
Feb 7, 2024 49.56 50.08 49.15 49.33 48.58 150,960
Feb 6, 2024 48.31 49.99 48.27 49.99 49.24 88,624
Feb 5, 2024 48.12 48.67 47.77 48.06 47.34 37,064
Feb 2, 2024 49.26 49.48 48.28 48.38 47.65 25,266
Feb 1, 2024 48.33 49.02 48.04 48.93 48.19 26,351
Jan 31, 2024 48.10 49.45 47.80 48.27 47.54 76,023
Jan 30, 2024 50.26 50.62 49.00 49.17 48.43 38,809
Jan 29, 2024 49.53 50.26 49.21 49.64 48.89 606,413
Jan 26, 2024 48.51 50.60 48.25 49.85 49.10 82,449
Jan 25, 2024 48.63 48.82 48.33 48.53 47.80 24,255
Jan 24, 2024 48.32 48.64 47.93 48.42 47.69 39,304
Jan 23, 2024 47.81 48.05 47.16 47.97 47.24 22,230
Jan 22, 2024 47.13 48.05 46.89 47.48 46.76 151,860
Jan 19, 2024 46.90 47.14 46.31 46.83 46.12 38,524
Jan 18, 2024 45.33 46.62 45.30 46.44 45.73 52,974
Jan 17, 2024 44.96 45.05 44.39 45.03 44.35 27,833
Jan 16, 2024 45.08 45.39 44.59 45.06 44.38 132,917
Jan 15, 2024 45.31 46.01 44.99 45.08 44.40 24,779
Jan 12, 2024 44.26 45.50 44.29 45.22 44.53 70,517
Jan 11, 2024 44.26 44.29 43.53 43.62 42.96 231,820
Jan 10, 2024 43.64 43.82 42.87 43.69 43.04 37,727
Jan 9, 2024 44.11 44.28 43.26 43.31 42.65 139,612
Jan 8, 2024 43.21 43.97 42.69 43.78 43.12 12,417
Jan 5, 2024 43.59 43.60 42.71 43.42 42.77 32,672
Jan 4, 2024 43.81 44.20 43.28 43.72 43.06 27,864
Jan 3, 2024 44.82 45.24 43.70 43.83 43.17 16,164
Jan 2, 2024 45.72 45.93 44.79 44.73 44.06 35,303
Dec 29, 2023 45.24 45.69 45.33 45.39 44.71 4,954
Dec 28, 2023 46.05 46.07 45.22 45.26 44.58 5,639
Dec 27, 2023 45.38 46.13 45.32 45.99 45.29 39,017
Dec 22, 2023 45.28 45.37 44.86 44.90 44.22 11,042
Dec 21, 2023 45.15 45.68 44.97 45.22 44.54 82,286
Dec 20, 2023 45.01 45.39 44.57 45.19 44.50 86,364
Dec 19, 2023 44.53 45.05 44.57 44.73 44.06 670,704
Dec 18, 2023 45.46 45.98 44.34 44.35 43.69 345,380
Dec 15, 2023 44.21 45.75 43.90 45.66 44.97 180,667
Dec 14, 2023 43.48 44.58 43.42 44.09 43.43 252,491
Dec 13, 2023 42.65 43.44 42.37 43.15 42.49 88,343
Dec 12, 2023 42.78 43.17 42.33 42.40 41.77 68,556
Dec 11, 2023 43.26 43.40 42.54 42.95 42.30 35,671
Dec 8, 2023 43.15 43.49 42.93 43.15 42.49 136,845
Dec 7, 2023 43.52 43.42 42.80 43.22 42.57 31,836
Dec 6, 2023 43.33 43.69 42.89 43.47 42.81 65,492
Dec 5, 2023 42.97 43.30 42.48 43.13 42.48 942,138
Dec 4, 2023 43.52 43.85 42.68 42.67 42.03 74,727
Dec 1, 2023 43.13 44.94 42.30 43.50 42.84 541,470
Nov 30, 2023 45.97 45.79 45.17 45.13 44.44 26,215
Nov 29, 2023 44.90 46.05 44.40 45.69 45.01 17,187
Nov 28, 2023 44.79 45.09 44.21 44.63 43.95 69,049
Nov 27, 2023 45.10 45.59 44.88 44.94 44.26 13,166
Nov 24, 2023 45.01 45.55 44.86 45.03 44.36 25,049
Nov 23, 2023 45.78 46.07 44.77 45.08 44.40 89,182
Nov 22, 2023 46.65 47.02 44.39 45.85 45.16 79,572
Nov 21, 2023 47.33 48.24 46.52 46.67 45.97 233,048
Nov 20, 2023 47.42 47.96 47.00 47.94 47.22 62,068
Nov 17, 2023 47.19 47.90 47.02 47.15 46.44 22,221
Nov 16, 2023 47.03 47.41 46.76 47.12 46.40 37,868
Nov 15, 2023 46.93 47.06 46.32 46.78 46.07 60,235
Nov 14, 2023 44.94 46.86 44.51 46.82 46.11 26,190
Nov 13, 2023 43.06 44.79 42.39 44.80 44.12 42,698
Nov 10, 2023 44.03 44.05 42.43 42.94 42.29 157,300
Nov 9, 2023 44.60 45.62 44.57 45.44 44.75 198,171
Nov 8, 2023 43.35 44.64 43.08 44.54 43.87 58,865
Nov 7, 2023 42.70 43.57 42.68 43.45 42.79 96,525
Nov 6, 2023 43.74 43.79 42.84 42.82 42.17 7,553
Nov 3, 2023 43.10 43.66 43.00 43.46 42.80 9,367
Nov 2, 2023 42.37 43.83 42.69 42.68 42.04 44,499
Nov 1, 2023 42.28 42.54 41.95 42.49 41.84 15,541
Oct 31, 2023 41.62 42.08 41.13 41.96 41.32 10,209
Oct 30, 2023 41.71 42.44 41.13 41.41 40.79 15,707

Related Tickers