BC8.DE - Bechtle AG

sob, 8 lis 2025, 11:13 CET, NY 5:13, Londyn 10:13, Tokio 19:13, ^SPX +0.13%

Symbol np: ^SPX

Historical data: Bechtle AG (BC8.DE)

7 Nov, 17:30 34.260 -0.220 (-0.64%)

More On BC8.DE


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of BC8.DE

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
4783	7 Nov 2025	34.74	35.04	34.12	34.26	-0.64%	-0.220	137,871
4782	6 Nov 2025	35.1	35.54	34.4	34.48	-1.99%	-0.700	144,025
4781	5 Nov 2025	34.86	35.48	34.66	35.18	-0.23%	-0.080	121,142
4780	4 Nov 2025	35.46	35.68	35.22	35.26	-1.89%	-0.680	196,867
4779	3 Nov 2025	36.54	36.54	35.86	35.94	-1.91%	-0.700	173,007
4778	31 Oct 2025	36.44	36.78	36.1	36.64	+0.38%	+0.140	183,799
4777	30 Oct 2025	35.74	36.88	35.74	36.5	+2.41%	+0.860	237,592
4776	29 Oct 2025	36.52	36.82	35.64	35.64	-2.94%	-1.080	186,934
4775	28 Oct 2025	36.88	37.14	36.46	36.72	+1.38%	+0.500	303,825
4774	27 Oct 2025	36.72	37.18	35.98	36.22	-0.93%	-0.340	383,303
4773	24 Oct 2025	36.52	36.64	36.08	36.56	+0.66%	+0.240	157,703
4772	23 Oct 2025	35.66	36.32	35.56	36.32	+1.28%	+0.460	203,215
4771	22 Oct 2025	36.34	36.4	35.86	35.86	-1.32%	-0.480	244,226
4770	21 Oct 2025	36.12	36.42	35.8	36.34	+1.11%	+0.400	202,249
4769	20 Oct 2025	35.64	35.94	35.32	35.94	+1.87%	+0.660	161,711
4768	17 Oct 2025	34.8	35.46	34.52	35.28	-0.11%	-0.040	271,504
4767	16 Oct 2025	35.32	35.52	35.04	35.32	-0.06%	-0.020	209,122
4766	15 Oct 2025	35.24	35.7	35.04	35.34	+1.03%	+0.360	179,588
4765	14 Oct 2025	35.2	35.2	34.54	34.98	-1.52%	-0.540	265,644
4764	13 Oct 2025	36	36.26	35.36	35.52	+0.17%	+0.060	192,250
4763	10 Oct 2025	36.52	36.68	35.46	35.46	-3.01%	-1.100	192,467
4762	9 Oct 2025	37.5	37.66	36.32	36.56	-2.19%	-0.820	257,033
4761	8 Oct 2025	38.12	38.12	37.38	37.38	-1.48%	-0.560	135,884
4760	7 Oct 2025	38.28	38.54	37.82	37.94	-0.78%	-0.300	114,629
4759	6 Oct 2025	38.38	38.5	37.7	38.24	-0.10%	-0.040	131,623
4758	3 Oct 2025	39.16	39.18	37.66	38.28	-1.54%	-0.600	189,554
4757	2 Oct 2025	39.4	39.68	38.5	38.88	-0.26%	-0.100	161,092
4756	1 Oct 2025	39.02	39.36	38.62	38.98	-0.66%	-0.260	135,683
4755	30 Sep 2025	39.08	39.32	38.84	39.24	+0.20%	+0.080	115,105
4754	29 Sep 2025	39.66	39.66	38.94	39.16	-0.25%	-0.100	99,460
4753	26 Sep 2025	39.72	39.82	39.04	39.26	-1.16%	-0.460	146,683
4752	25 Sep 2025	40.02	40.26	39.28	39.72	-1.29%	-0.520	151,072
4751	24 Sep 2025	40.22	40.64	39.46	40.24	+3.76%	+1.460	313,138
4750	23 Sep 2025	37.86	38.86	37.86	38.78	+3.08%	+1.160	163,454
4749	22 Sep 2025	38.16	38.2	37.4	37.62	-2.13%	-0.820	100,151
4748	19 Sep 2025	38.7	38.7	38.28	38.44	-0.21%	-0.080	333,832
4747	18 Sep 2025	37.8	38.96	37.68	38.52	+2.72%	+1.020	185,389
4746	17 Sep 2025	37.24	37.58	37.08	37.5	+1.35%	+0.500	121,527
4745	16 Sep 2025	37.02	37.44	36.84	37	+0.43%	+0.160	123,113
4744	15 Sep 2025	37.14	37.56	36.62	36.84	-0.05%	-0.020	98,298

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data BC8.DE

On the ticker field set "d:bc8.de", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.