Hamburg - Delayed Quote EUR

Bechtle AG (BC8.HM)

Compare
32.78 -0.82 (-2.44%)
As of 8:16 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 32.78 32.78 32.78 32.78 32.78 719
Oct 29, 2024 33.60 33.60 33.60 33.60 33.60 -
Oct 28, 2024 34.22 34.22 34.22 34.22 34.22 -
Oct 25, 2024 33.88 33.88 33.88 33.88 33.88 -
Oct 24, 2024 34.20 34.44 34.02 34.22 34.22 719
Oct 23, 2024 34.12 34.18 33.84 33.84 33.84 635
Oct 22, 2024 36.30 36.30 34.80 34.80 34.80 101
Oct 21, 2024 36.54 36.60 36.54 36.60 36.60 40
Oct 18, 2024 36.32 37.22 36.32 37.22 37.22 100
Oct 17, 2024 36.72 36.72 36.22 36.22 36.22 800
Oct 16, 2024 36.54 36.54 36.54 36.54 36.54 -
Oct 15, 2024 37.42 37.42 36.54 36.54 36.54 80
Oct 14, 2024 37.20 37.22 37.20 37.22 37.22 50
Oct 11, 2024 37.32 37.32 37.32 37.32 37.32 -
Oct 10, 2024 37.30 37.30 37.06 37.06 37.06 50
Oct 9, 2024 38.50 38.50 37.48 37.48 37.48 1,093
Oct 8, 2024 38.52 38.52 38.48 38.48 38.48 10
Oct 7, 2024 39.22 39.22 39.22 39.22 39.22 -
Oct 4, 2024 38.64 39.22 38.64 39.22 39.22 25
Oct 3, 2024 39.34 39.34 39.34 39.34 39.34 -
Oct 2, 2024 39.90 39.90 39.34 39.34 39.34 225
Oct 1, 2024 39.92 39.92 39.80 39.80 39.80 240
Sep 30, 2024 40.74 40.74 40.00 40.22 40.22 315
Sep 27, 2024 39.26 39.26 39.26 39.26 39.26 -
Sep 26, 2024 38.20 38.20 38.20 38.20 38.20 -
Sep 25, 2024 37.52 37.52 37.52 37.52 37.52 -
Sep 24, 2024 37.70 37.70 37.70 37.70 37.70 -
Sep 23, 2024 37.90 37.90 37.90 37.90 37.90 -
Sep 20, 2024 38.56 38.56 38.56 38.56 38.56 -
Sep 19, 2024 37.38 37.38 37.38 37.38 37.38 -
Sep 18, 2024 37.14 37.14 37.14 37.14 37.14 -
Sep 17, 2024 36.94 37.64 36.94 37.64 37.64 100
Sep 16, 2024 37.22 37.22 37.22 37.22 37.22 -
Sep 13, 2024 36.84 37.22 36.84 37.22 37.22 100
Sep 12, 2024 36.74 36.74 36.74 36.74 36.74 -
Sep 11, 2024 36.36 36.36 36.36 36.36 36.36 -
Sep 10, 2024 36.60 36.60 36.60 36.60 36.60 -
Sep 9, 2024 36.76 36.98 36.76 36.98 36.98 110
Sep 6, 2024 36.48 36.48 36.48 36.48 36.48 -
Sep 5, 2024 36.62 36.62 36.62 36.62 36.62 -
Sep 4, 2024 37.72 37.72 37.50 37.50 37.50 850
Sep 3, 2024 38.42 38.44 38.42 38.44 38.44 110
Sep 2, 2024 38.84 38.84 38.36 38.46 38.46 110
Aug 30, 2024 39.34 39.34 39.34 39.34 39.34 -
Aug 29, 2024 38.66 38.66 38.66 38.66 38.66 -
Aug 28, 2024 38.98 39.06 38.80 38.80 38.80 280
Aug 27, 2024 38.92 38.92 38.92 38.92 38.92 -
Aug 26, 2024 38.88 38.90 38.88 38.90 38.90 3
Aug 23, 2024 38.92 38.92 38.92 38.92 38.92 -
Aug 22, 2024 38.94 39.10 38.94 39.10 39.10 430
Aug 21, 2024 38.94 38.94 38.94 38.94 38.94 -
Aug 20, 2024 39.58 39.58 38.86 38.86 38.86 30
Aug 19, 2024 39.60 39.60 39.60 39.60 39.60 -
Aug 16, 2024 39.78 39.78 39.20 39.40 39.40 903
Aug 15, 2024 39.36 39.96 39.28 39.96 39.96 365
Aug 14, 2024 39.12 39.12 39.12 39.12 39.12 -
Aug 13, 2024 38.92 38.92 38.92 38.92 38.92 -
Aug 12, 2024 39.76 39.76 39.76 39.76 39.76 -
Aug 9, 2024 39.24 39.24 39.24 39.24 39.24 -
Aug 8, 2024 39.30 39.30 39.30 39.30 39.30 -
Aug 7, 2024 39.24 39.90 39.16 39.90 39.90 645
Aug 6, 2024 39.46 39.46 39.22 39.22 39.22 20
Aug 5, 2024 39.10 39.10 39.10 39.10 39.10 25
Aug 2, 2024 40.52 40.52 40.26 40.26 40.26 350
Aug 1, 2024 40.96 40.96 40.74 40.74 40.74 300
Jul 31, 2024 40.80 40.80 40.80 40.80 40.80 -
Jul 30, 2024 39.82 39.82 39.82 39.82 39.82 -
Jul 29, 2024 40.86 40.86 40.30 40.30 40.30 270
Jul 26, 2024 40.56 40.56 40.00 40.00 40.00 42
Jul 25, 2024 39.14 39.14 39.14 39.14 39.14 -
Jul 24, 2024 40.14 40.14 39.32 39.32 39.32 41
Jul 23, 2024 40.58 40.58 40.36 40.36 40.36 113
Jul 22, 2024 39.62 40.30 39.62 40.30 40.30 100
Jul 19, 2024 39.88 39.88 39.66 39.66 39.66 25
Jul 18, 2024 40.20 40.20 40.20 40.20 40.20 -
Jul 17, 2024 40.06 40.06 40.06 40.06 40.06 -
Jul 16, 2024 40.80 40.80 40.32 40.32 40.32 575
Jul 15, 2024 41.02 41.04 40.78 40.78 40.78 253
Jul 12, 2024 41.62 41.62 41.62 41.62 41.62 -
Jul 11, 2024 42.00 42.00 42.00 42.00 42.00 -
Jul 10, 2024 41.72 41.72 41.72 41.72 41.72 -
Jul 9, 2024 42.36 42.36 42.36 42.36 42.36 -
Jul 8, 2024 42.06 42.06 42.06 42.06 42.06 -
Jul 5, 2024 41.88 41.88 41.88 41.88 41.88 -
Jul 4, 2024 41.86 42.24 41.86 42.00 42.00 360
Jul 3, 2024 41.98 41.98 41.98 41.98 41.98 -
Jul 2, 2024 40.92 41.46 40.92 41.46 41.46 32
Jul 1, 2024 42.90 42.90 41.06 41.06 41.06 1,476
Jun 28, 2024 44.82 44.82 43.78 43.78 43.78 20
Jun 27, 2024 44.26 44.26 44.26 44.26 44.26 -
Jun 26, 2024 44.84 44.84 44.84 44.84 44.84 -
Jun 25, 2024 44.62 44.62 44.62 44.62 44.62 -
Jun 24, 2024 45.16 45.16 45.16 45.16 45.16 -
Jun 21, 2024 45.34 45.34 45.34 45.34 45.34 -
Jun 20, 2024 44.62 44.62 44.62 44.62 44.62 -
Jun 19, 2024 44.52 44.52 44.30 44.30 44.30 3
Jun 18, 2024 43.92 43.92 43.92 43.92 43.92 -
Jun 17, 2024 44.52 44.52 44.18 44.18 44.18 550
Jun 14, 2024 44.74 44.74 44.46 44.46 44.46 92
Jun 13, 2024 46.14 46.14 46.14 46.14 46.14 -
Jun 12, 2024 0.70 Dividend
Jun 12, 2024 45.82 45.82 45.06 45.06 45.06 120
Jun 11, 2024 47.24 47.24 47.24 47.24 46.54 -
Jun 10, 2024 46.34 46.34 46.34 46.34 45.65 -
Jun 7, 2024 45.94 45.94 45.94 45.94 45.26 -
Jun 6, 2024 45.78 46.62 45.78 46.62 45.93 9
Jun 5, 2024 45.38 45.38 45.38 45.38 44.71 -
Jun 4, 2024 45.32 45.32 45.32 45.32 44.65 -
Jun 3, 2024 45.08 45.08 45.08 45.08 44.41 -
May 31, 2024 45.64 45.64 45.00 45.00 44.33 5
May 30, 2024 45.34 45.34 45.34 45.34 44.67 -
May 29, 2024 46.36 46.36 46.26 46.26 45.57 220
May 28, 2024 47.44 47.48 47.44 47.48 46.78 222
May 27, 2024 47.34 47.34 47.34 47.34 46.64 -
May 24, 2024 46.56 46.56 46.56 46.56 45.87 -
May 23, 2024 46.88 46.88 46.88 46.88 46.19 -
May 22, 2024 46.22 46.22 46.00 46.00 45.32 15
May 21, 2024 46.64 46.64 46.20 46.20 45.52 30
May 20, 2024 46.26 46.26 46.26 46.26 45.57 -
May 17, 2024 45.84 45.84 45.84 45.84 45.16 -
May 16, 2024 45.92 45.92 45.92 45.92 45.24 -
May 15, 2024 45.64 46.10 45.64 46.10 45.42 650
May 14, 2024 45.30 45.70 45.30 45.70 45.02 450
May 13, 2024 46.08 46.08 45.42 45.42 44.75 584
May 10, 2024 44.56 44.56 44.56 44.56 43.90 -
May 9, 2024 44.22 44.22 44.22 44.22 43.56 -
May 8, 2024 46.02 46.06 43.88 43.88 43.23 125
May 7, 2024 45.90 45.90 45.68 45.68 45.00 297
May 6, 2024 45.46 45.46 45.44 45.44 44.77 750
May 3, 2024 44.92 45.42 44.92 45.42 44.75 1,125
May 2, 2024 45.24 45.24 45.24 45.24 44.57 -
Apr 30, 2024 46.02 46.02 46.02 46.02 45.34 -
Apr 29, 2024 46.52 46.52 46.38 46.38 45.69 85
Apr 26, 2024 46.28 46.28 46.28 46.28 45.59 -
Apr 25, 2024 47.02 47.02 47.02 47.02 46.32 -
Apr 24, 2024 46.88 46.94 46.88 46.94 46.24 200
Apr 23, 2024 46.34 46.90 46.34 46.88 46.19 340
Apr 22, 2024 45.68 45.68 45.68 45.68 45.00 80
Apr 19, 2024 45.08 45.08 45.08 45.08 44.41 -
Apr 18, 2024 46.52 46.52 46.52 46.52 45.83 -
Apr 17, 2024 47.02 47.02 46.94 46.94 46.24 205
Apr 16, 2024 47.48 47.48 47.00 47.00 46.30 50
Apr 15, 2024 48.22 48.58 48.22 48.58 47.86 310
Apr 12, 2024 48.70 49.24 48.70 49.24 48.51 1,360
Apr 11, 2024 48.86 48.86 48.48 48.48 47.76 100
Apr 10, 2024 49.58 49.58 49.32 49.32 48.59 50
Apr 9, 2024 50.05 50.45 50.05 50.45 49.70 300
Apr 8, 2024 49.26 49.26 49.26 49.26 48.53 -
Apr 5, 2024 48.52 49.14 48.52 49.14 48.41 120
Apr 4, 2024 47.94 47.94 47.94 47.94 47.23 -
Apr 3, 2024 47.84 47.84 47.70 47.70 46.99 60
Apr 2, 2024 48.76 48.76 48.76 48.76 48.04 -
Mar 28, 2024 48.19 49.00 48.19 48.80 48.08 90
Mar 27, 2024 47.67 48.17 47.67 48.17 47.46 20
Mar 26, 2024 47.07 47.67 47.07 47.67 46.96 400
Mar 25, 2024 47.71 47.71 47.27 47.27 46.57 212
Mar 22, 2024 47.37 47.79 47.37 47.44 46.74 630
Mar 21, 2024 47.38 47.38 47.38 47.38 46.68 -
Mar 20, 2024 48.91 48.91 47.48 47.48 46.78 25
Mar 19, 2024 49.20 49.20 48.41 48.41 47.69 100
Mar 18, 2024 49.56 49.56 48.70 49.06 48.33 1,020
Mar 15, 2024 48.91 51.60 48.61 51.60 50.84 1,568
Mar 14, 2024 48.60 48.79 48.25 48.25 47.54 88
Mar 13, 2024 48.77 48.77 48.77 48.77 48.05 -
Mar 12, 2024 48.49 48.49 48.49 48.49 47.77 -
Mar 11, 2024 48.21 48.21 48.13 48.13 47.42 280
Mar 8, 2024 48.82 48.82 48.70 48.77 48.05 480
Mar 7, 2024 48.07 48.89 48.07 48.89 48.17 15
Mar 6, 2024 47.87 47.87 47.87 47.87 47.16 -
Mar 5, 2024 48.27 48.47 48.27 48.47 47.75 20
Mar 4, 2024 48.42 48.42 48.42 48.42 47.70 6
Mar 1, 2024 47.71 47.71 47.71 47.71 47.00 360
Feb 29, 2024 47.56 47.56 47.56 47.56 46.86 -
Feb 28, 2024 47.47 47.47 47.23 47.23 46.53 30
Feb 27, 2024 47.59 47.59 47.59 47.59 46.88 -
Feb 26, 2024 48.79 48.79 48.79 48.79 48.07 10
Feb 23, 2024 48.45 48.77 48.45 48.77 48.05 325
Feb 22, 2024 47.00 48.87 47.00 48.70 47.98 340
Feb 21, 2024 46.05 46.05 46.05 46.05 45.37 -
Feb 20, 2024 46.09 46.09 46.09 46.09 45.41 -
Feb 19, 2024 48.22 48.22 46.75 46.75 46.06 80
Feb 16, 2024 49.18 49.46 49.18 49.46 48.73 205
Feb 15, 2024 49.82 49.82 49.82 49.82 49.08 -
Feb 14, 2024 48.63 49.57 48.63 49.57 48.84 10
Feb 13, 2024 49.47 49.47 49.47 49.47 48.74 -
Feb 12, 2024 50.16 50.40 50.16 50.40 49.65 130
Feb 9, 2024 49.65 49.83 49.65 49.83 49.09 400
Feb 8, 2024 49.47 49.62 49.47 49.62 48.88 120
Feb 7, 2024 49.71 49.71 49.71 49.71 48.97 -
Feb 6, 2024 48.24 49.85 48.24 49.85 49.11 326
Feb 5, 2024 48.25 48.48 48.16 48.16 47.45 535
Feb 2, 2024 49.24 49.24 48.30 48.30 47.58 10
Feb 1, 2024 48.10 48.87 48.10 48.87 48.15 151
Jan 31, 2024 48.69 48.69 48.44 48.44 47.72 50
Jan 30, 2024 49.74 49.74 49.74 49.74 49.00 -
Jan 29, 2024 49.83 49.83 49.61 49.61 48.87 56
Jan 26, 2024 48.91 50.62 48.91 50.62 49.87 500
Jan 25, 2024 48.44 48.63 48.44 48.52 47.80 200
Jan 24, 2024 48.00 48.51 48.00 48.51 47.79 692
Jan 23, 2024 47.63 47.63 47.63 47.63 46.92 -
Jan 22, 2024 47.04 47.04 47.04 47.04 46.34 -
Jan 19, 2024 46.66 46.66 46.66 46.66 45.97 -
Jan 18, 2024 45.01 46.77 45.01 46.77 46.08 15
Jan 17, 2024 44.51 44.51 44.51 44.51 43.85 -
Jan 16, 2024 45.01 45.01 45.01 45.01 44.34 -
Jan 15, 2024 45.63 45.63 45.25 45.25 44.58 22
Jan 12, 2024 43.96 43.96 43.96 43.96 43.31 -
Jan 11, 2024 43.96 43.96 43.96 43.96 43.31 -
Jan 10, 2024 43.41 43.41 43.41 43.41 42.77 -
Jan 9, 2024 43.86 43.86 43.86 43.86 43.21 -
Jan 8, 2024 43.58 43.58 43.34 43.34 42.70 288
Jan 5, 2024 43.70 43.70 42.96 42.96 42.32 30
Jan 4, 2024 43.77 43.77 43.77 43.77 43.12 -
Jan 3, 2024 44.76 44.76 44.76 44.76 44.10 2
Jan 2, 2024 45.40 45.40 45.40 45.40 44.73 -
Dec 29, 2023 45.40 45.40 45.40 45.40 44.73 -
Dec 28, 2023 45.78 45.78 45.43 45.43 44.76 10
Dec 27, 2023 45.16 45.71 45.16 45.71 45.03 25
Dec 22, 2023 45.19 45.19 45.19 45.19 44.52 -
Dec 21, 2023 44.76 44.76 44.76 44.76 44.10 -
Dec 20, 2023 44.90 45.14 44.90 45.14 44.47 1,475
Dec 19, 2023 44.62 44.81 44.62 44.81 44.15 75
Dec 18, 2023 45.31 45.31 45.17 45.17 44.50 50
Dec 15, 2023 44.19 45.21 44.19 45.21 44.54 100
Dec 14, 2023 43.41 43.41 43.41 43.41 42.77 -
Dec 13, 2023 42.48 43.41 42.48 43.41 42.77 100
Dec 12, 2023 42.86 42.86 42.86 42.86 42.22 -
Dec 11, 2023 43.36 43.36 43.36 43.36 42.72 -
Dec 8, 2023 43.08 43.12 43.03 43.03 42.39 582
Dec 7, 2023 43.44 43.44 43.44 43.44 42.80 -
Dec 6, 2023 43.23 43.23 43.23 43.23 42.59 -
Dec 5, 2023 42.63 42.63 42.63 42.63 42.00 -
Dec 4, 2023 43.51 43.51 43.01 43.01 42.37 510
Dec 1, 2023 42.77 42.77 42.77 42.77 42.14 -
Nov 30, 2023 45.60 45.60 45.60 45.60 44.92 -
Nov 29, 2023 44.45 44.45 44.45 44.45 43.79 -
Nov 28, 2023 44.75 44.75 44.65 44.65 43.99 44
Nov 27, 2023 45.16 45.16 45.16 45.16 44.49 -
Nov 24, 2023 44.79 44.79 44.79 44.79 44.13 -
Nov 23, 2023 45.69 45.69 45.69 45.69 45.01 -
Nov 22, 2023 46.58 46.58 46.58 46.58 45.89 -
Nov 21, 2023 46.85 46.85 46.61 46.61 45.92 3,186
Nov 20, 2023 46.88 47.96 46.88 47.96 47.25 1,040
Nov 17, 2023 46.76 47.04 46.76 47.04 46.34 267
Nov 16, 2023 46.61 47.31 46.61 47.31 46.61 171
Nov 15, 2023 46.59 46.83 46.59 46.83 46.14 1,250
Nov 14, 2023 44.41 44.41 44.41 44.41 43.75 -
Nov 13, 2023 43.31 43.31 43.31 43.31 42.67 -
Nov 10, 2023 45.26 45.26 43.33 43.33 42.69 69
Nov 9, 2023 44.55 44.83 44.55 44.83 44.17 5
Nov 8, 2023 43.13 43.13 43.13 43.13 42.49 -
Nov 7, 2023 42.65 42.65 42.65 42.65 42.02 -
Nov 6, 2023 43.45 43.45 43.01 43.01 42.37 120
Nov 3, 2023 42.88 43.02 42.88 43.02 42.38 10
Nov 2, 2023 42.37 43.68 42.37 43.68 43.03 1,823
Nov 1, 2023 42.42 42.42 42.42 42.42 41.79 -
Oct 31, 2023 41.40 42.68 41.40 42.68 42.05 340
Oct 30, 2023 41.55 41.55 41.37 41.37 40.76 100

Related Tickers