BC8.DE - Bechtle AG

sob, 8 lis 2025, 11:40 CET, NY 5:40, Londyn 10:40, Tokio 19:40, ^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
63	3 Apr 2007	2.7017	2.7115	2.6807	2.7103	+1.10%	+0.030	102,531
62	2 Apr 2007	2.6992	2.7115	2.6598	2.6807	-0.91%	-0.025	53,799
61	30 Mar 2007	2.7485	2.7485	2.6635	2.7054	-1.57%	-0.043	121,566
60	29 Mar 2007	2.6943	2.7485	2.6844	2.7485	+1.92%	+0.052	37,152
59	28 Mar 2007	2.6943	2.7325	2.6943	2.6968	-1.53%	-0.042	39,129
58	27 Mar 2007	2.7596	2.7596	2.6832	2.7387	-0.76%	-0.021	63,681
57	26 Mar 2007	2.7559	2.7596	2.6918	2.7596	+2.61%	+0.070	62,820
56	23 Mar 2007	2.7115	2.8373	2.6894	2.6894	-2.59%	-0.071	150,468
55	22 Mar 2007	2.7843	2.7855	2.7189	2.7608	+0.49%	+0.014	65,016
54	21 Mar 2007	2.6992	2.7485	2.6512	2.7473	+1.32%	+0.036	56,667
53	20 Mar 2007	2.6857	2.7115	2.6376	2.7115	+2.09%	+0.055	61,041
52	19 Mar 2007	2.6006	2.6622	2.6006	2.6561	+2.04%	+0.053	24,312
51	16 Mar 2007	2.6598	2.6598	2.6031	2.6031	-1.54%	-0.041	118,575
50	15 Mar 2007	2.6475	2.6746	2.5932	2.6438	+0.28%	+0.007	40,893
49	14 Mar 2007	2.6696	2.6696	2.5883	2.6364	-3.21%	-0.087	98,523
48	13 Mar 2007	2.7658	2.767	2.7017	2.7239	-1.34%	-0.037	92,844
47	12 Mar 2007	2.7732	2.8089	2.6881	2.7608	-0.45%	-0.012	71,778
46	9 Mar 2007	2.7239	2.8212	2.698	2.7732	+2.42%	+0.065	100,575
45	8 Mar 2007	2.7115	2.7115	2.6992	2.7078	+0.87%	+0.023	17,130
44	7 Mar 2007	2.6191	2.7017	2.6154	2.6844	+2.74%	+0.072	87,372
43	6 Mar 2007	2.4959	2.6129	2.4959	2.6129	+4.95%	+0.123	162,258
42	5 Mar 2007	2.4835	2.5267	2.465	2.4897	-4.49%	-0.117	161,271
41	2 Mar 2007	2.6006	2.6314	2.5945	2.6068	+0.71%	+0.018	68,406
40	1 Mar 2007	2.6068	2.6857	2.5575	2.5883	-0.43%	-0.011	195,957
39	28 Feb 2007	2.6746	2.6746	2.2802	2.5994	-7.50%	-0.211	878,001
38	27 Feb 2007	2.8101	2.8262	2.7572	2.8101	-0.74%	-0.021	295,440
37	26 Feb 2007	2.8101	2.841	2.8101	2.8311	-0.13%	-0.004	103,830
36	22 Feb 2007	2.8311	2.8348	2.7978	2.8348	+0.04%	+0.001	38,979
35	21 Feb 2007	2.8249	2.8348	2.7904	2.8336	+0.31%	+0.009	74,175
34	20 Feb 2007	2.8225	2.8262	2.7855	2.8249	-0.05%	-0.001	66,723
33	19 Feb 2007	2.8126	2.8262	2.7991	2.8262	0.00%	0.000	34,260
32	16 Feb 2007	2.8065	2.8262	2.8065	2.8262	0.00%	0.000	88,173
31	15 Feb 2007	2.8101	2.8348	2.8101	2.8262	-0.08%	-0.002	82,041
30	14 Feb 2007	2.7732	2.8323	2.767	2.8286	+0.88%	+0.025	81,015
29	13 Feb 2007	2.7645	2.804	2.7608	2.804	+1.11%	+0.031	80,274
28	12 Feb 2007	2.7239	2.7732	2.7239	2.7732	+1.35%	+0.037	62,796
27	9 Feb 2007	2.7596	2.7608	2.7017	2.7362	-0.67%	-0.018	51,492
26	8 Feb 2007	2.7732	2.7978	2.7152	2.7547	-1.54%	-0.043	116,520
25	7 Feb 2007	2.6992	2.7978	2.6721	2.7978	+4.75%	+0.127	223,578
24	6 Feb 2007	2.6857	2.7029	2.6622	2.6709	-0.82%	-0.022	86,850

<< | < | > | >>

▼ 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.