BC8.DE - Bechtle AG

pon, 15 gru 2025, 11:47 CET, NY 5:47, Londyn 10:47, Tokio 19:47, WIG20 +1.67%

Symbol np: ^SPX

Historical data: Bechtle AG (BC8.DE)

12 Dec, 17:30 43.20 -0.16 (-0.37%)

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
4808	12 Dec 2025	43.4	44.2	43	43.2	-0.37%	-0.16	115,996
4807	11 Dec 2025	42.9	43.44	42.64	43.36	+0.88%	+0.38	102,644
4806	10 Dec 2025	42.82	43.04	42.54	42.98	-0.28%	-0.12	107,408
4805	9 Dec 2025	43.48	43.6	42.72	43.1	-0.83%	-0.36	140,851
4804	8 Dec 2025	43.6	44.12	43.46	43.46	+0.32%	+0.14	168,466
4803	5 Dec 2025	44	44.08	43.16	43.32	-2.17%	-0.96	131,619
4802	4 Dec 2025	43.5	44.4	43.5	44.28	+2.07%	+0.90	227,658
4801	3 Dec 2025	43.22	43.78	43.06	43.38	+0.60%	+0.26	216,708
4800	2 Dec 2025	43.22	43.28	42.38	43.12	-0.42%	-0.18	159,579
4799	1 Dec 2025	44.32	44.42	43.08	43.3	-2.48%	-1.10	251,481
4798	28 Nov 2025	43.44	44.74	43.44	44.4	+2.45%	+1.06	566,364
4797	27 Nov 2025	39.82	43.4	39.82	43.34	+8.89%	+3.54	632,503
4796	26 Nov 2025	39.7	40.1	39.46	39.8	0.00%	0.00	169,004
4795	25 Nov 2025	38.48	39.84	38.04	39.8	+2.84%	+1.10	231,520
4794	24 Nov 2025	38.42	38.8	38.26	38.7	+0.83%	+0.32	295,651
4793	21 Nov 2025	37.92	38.52	37.76	38.38	0.00%	0.00	146,671
4792	20 Nov 2025	38.78	38.8	38.2	38.38	-0.52%	-0.20	104,546
4791	19 Nov 2025	38.52	38.96	38.32	38.58	-0.10%	-0.04	158,193
4790	18 Nov 2025	38.54	39.1	38.28	38.62	-1.28%	-0.50	229,676
4789	17 Nov 2025	40	40.1	38.4	39.12	-2.44%	-0.98	250,409
4788	14 Nov 2025	39.96	40.84	39.12	40.1	+14.97%	+5.22	1,071,051
4787	13 Nov 2025	34.92	36.06	34.88	34.88	+0.52%	+0.18	258,278
4786	12 Nov 2025	34.44	34.88	33.9	34.7	+1.40%	+0.48	155,966
4785	11 Nov 2025	34.44	34.44	33.28	34.22	-0.12%	-0.04	420,140
4784	10 Nov 2025	35.1	35.28	34.18	34.26	0.00%	0.00	152,359
4783	7 Nov 2025	34.74	35.04	34.12	34.26	-0.64%	-0.22	137,871
4782	6 Nov 2025	35.1	35.54	34.4	34.48	-1.99%	-0.70	144,025
4781	5 Nov 2025	34.86	35.48	34.66	35.18	-0.23%	-0.08	121,142
4780	4 Nov 2025	35.46	35.68	35.22	35.26	-1.89%	-0.68	196,867
4779	3 Nov 2025	36.54	36.54	35.86	35.94	-1.91%	-0.70	173,007
4778	31 Oct 2025	36.44	36.78	36.1	36.64	+0.38%	+0.14	183,799
4777	30 Oct 2025	35.74	36.88	35.74	36.5	+2.41%	+0.86	237,592
4776	29 Oct 2025	36.52	36.82	35.64	35.64	-2.94%	-1.08	186,934
4775	28 Oct 2025	36.88	37.14	36.46	36.72	+1.38%	+0.50	303,825
4774	27 Oct 2025	36.72	37.18	35.98	36.22	-0.93%	-0.34	383,303
4773	24 Oct 2025	36.52	36.64	36.08	36.56	+0.66%	+0.24	157,703
4772	23 Oct 2025	35.66	36.32	35.56	36.32	+1.28%	+0.46	203,215
4771	22 Oct 2025	36.34	36.4	35.86	35.86	-1.32%	-0.48	244,226
4770	21 Oct 2025	36.12	36.42	35.8	36.34	+1.11%	+0.40	202,249
4769	20 Oct 2025	35.64	35.94	35.32	35.94	+1.87%	+0.66	161,711

<< | < | > | >>

▼ 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.