BC8.DE - Bechtle AG

pon, 15 gru 2025, 12:18 CET, NY 6:18, Londyn 11:18, Tokio 20:18, WIG20 +1.54%

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
128	10 Jul 2007	3.4546	3.4973	3.2989	3.378	-2.04%	-0.07	281,178
127	9 Jul 2007	3.5915	3.5915	3.4107	3.4484	-3.98%	-0.14	149,640
126	6 Jul 2007	3.4785	3.5915	3.4785	3.5915	+3.25%	+0.11	143,997
125	5 Jul 2007	3.5162	3.5275	3.4232	3.4785	-0.25%	-0.01	135,885
124	4 Jul 2007	3.4735	3.4911	3.4408	3.4873	+0.80%	+0.03	175,788
123	3 Jul 2007	3.4659	3.4659	3.4182	3.4597	+1.59%	+0.05	84,990
122	2 Jul 2007	3.3906	3.486	3.3906	3.4057	-0.33%	-0.01	182,718
121	29 Jun 2007	3.4973	3.5049	3.417	3.417	-2.47%	-0.09	85,410
120	28 Jun 2007	3.4032	3.5061	3.4032	3.5036	+2.24%	+0.08	158,856
119	25 Jun 2007	3.3391	3.4408	3.3215	3.427	+1.90%	+0.06	694,905
118	22 Jun 2007	3.3768	3.3768	3.3278	3.363	+1.06%	+0.04	96,408
117	21 Jun 2007	3.313	3.3648	3.297	3.3278	+0.11%	+0.00	102,480
116	20 Jun 2007	3.3278	3.3401	3.3081	3.3241	+0.04%	+0.00	105,027
115	19 Jun 2007	3.3204	3.3278	3.297	3.3229	+0.60%	+0.02	93,219
114	18 Jun 2007	3.3278	3.3894	3.2686	3.3032	-1.47%	-0.05	136,557
113	15 Jun 2007	3.3093	3.4227	3.3093	3.3525	+1.68%	+0.06	430,860
112	14 Jun 2007	3.0899	3.297	3.0899	3.297	+5.36%	+0.17	236,853
111	13 Jun 2007	3.1183	3.1294	3.0443	3.1294	-0.43%	-0.01	79,491
110	12 Jun 2007	3.0739	3.1762	3.0468	3.1429	+3.36%	+0.10	135,318
109	11 Jun 2007	2.9581	3.0567	2.9235	3.0406	+1.94%	+0.06	47,988
108	8 Jun 2007	3.0074	3.032	2.8816	2.9827	-2.02%	-0.06	187,263
107	7 Jun 2007	3.0443	3.0751	3.0295	3.0443	-0.53%	-0.02	72,882
106	6 Jun 2007	3.1676	3.1676	3.0505	3.0604	-3.16%	-0.10	103,011
105	5 Jun 2007	3.1577	3.1737	3.1183	3.1602	+0.67%	+0.02	97,731
104	4 Jun 2007	3.1306	3.1676	3.0998	3.1392	-0.97%	-0.03	49,164
103	1 Jun 2007	3.0961	3.1885	3.0875	3.17	+2.55%	+0.08	91,560
102	31 May 2007	3.0197	3.1183	3.011	3.0912	+2.37%	+0.07	281,511
101	30 May 2007	3.0172	3.0197	2.9802	3.0197	0.00%	0.00	68,154
100	29 May 2007	3.0049	3.0197	2.9605	3.0197	+1.37%	+0.04	108,348
99	28 May 2007	2.995	2.9963	2.9519	2.979	0.00%	0.00	31,101
98	25 May 2007	2.995	2.9963	2.9519	2.979	-0.74%	-0.02	31,101
97	24 May 2007	2.9889	3.0012	2.9581	3.0012	+0.41%	+0.01	48,915
96	23 May 2007	2.9704	3	2.9654	2.9889	+1.09%	+0.03	70,935
95	22 May 2007	2.9938	2.9938	2.9482	2.9568	-1.64%	-0.05	41,856
94	21 May 2007	3.0184	3.0184	2.9556	3.0061	-0.04%	-0.00	110,649
93	18 May 2007	2.9642	3.0197	2.9642	3.0074	+0.37%	+0.01	34,038
92	17 May 2007	3.0295	3.0295	2.9889	2.9963	+0.54%	+0.02	49,518
91	16 May 2007	2.9507	3.0308	2.9396	2.9802	+1.17%	+0.03	130,710
90	15 May 2007	2.9581	2.9938	2.9309	2.9457	-0.21%	-0.01	79,110
89	14 May 2007	2.8964	2.9913	2.8866	2.9519	+1.96%	+0.06	174,024

<< | < | > | >>

▼ 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.