BC8.DE - Bechtle AG

wto, 16 gru 2025, 9:47 CET, NY 3:47, Londyn 8:47, Tokio 17:47, WIG20 -0.94%

Symbol np: ^SPX

Historical data: Bechtle AG (BC8.DE)

15 Dec, 17:30 43.64 +0.44 (+1.02%)

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
49	14 Mar 2007	2.6696	2.6696	2.5883	2.6364	-3.21%	-0.09	98,523
48	13 Mar 2007	2.7658	2.767	2.7017	2.7239	-1.34%	-0.04	92,844
47	12 Mar 2007	2.7732	2.8089	2.6881	2.7608	-0.45%	-0.01	71,778
46	9 Mar 2007	2.7239	2.8212	2.698	2.7732	+2.42%	+0.07	100,575
45	8 Mar 2007	2.7115	2.7115	2.6992	2.7078	+0.87%	+0.02	17,130
44	7 Mar 2007	2.6191	2.7017	2.6154	2.6844	+2.74%	+0.07	87,372
43	6 Mar 2007	2.4959	2.6129	2.4959	2.6129	+4.95%	+0.12	162,258
42	5 Mar 2007	2.4835	2.5267	2.465	2.4897	-4.49%	-0.12	161,271
41	2 Mar 2007	2.6006	2.6314	2.5945	2.6068	+0.71%	+0.02	68,406
40	1 Mar 2007	2.6068	2.6857	2.5575	2.5883	-0.43%	-0.01	195,957
39	28 Feb 2007	2.6746	2.6746	2.2802	2.5994	-7.50%	-0.21	878,001
38	27 Feb 2007	2.8101	2.8262	2.7572	2.8101	-0.74%	-0.02	295,440
37	26 Feb 2007	2.8101	2.841	2.8101	2.8311	-0.13%	-0.00	103,830
36	22 Feb 2007	2.8311	2.8348	2.7978	2.8348	+0.04%	+0.00	38,979
35	21 Feb 2007	2.8249	2.8348	2.7904	2.8336	+0.31%	+0.01	74,175
34	20 Feb 2007	2.8225	2.8262	2.7855	2.8249	-0.05%	-0.00	66,723
33	19 Feb 2007	2.8126	2.8262	2.7991	2.8262	0.00%	0.00	34,260
32	16 Feb 2007	2.8065	2.8262	2.8065	2.8262	0.00%	0.00	88,173
31	15 Feb 2007	2.8101	2.8348	2.8101	2.8262	-0.08%	-0.00	82,041
30	14 Feb 2007	2.7732	2.8323	2.767	2.8286	+0.88%	+0.02	81,015
29	13 Feb 2007	2.7645	2.804	2.7608	2.804	+1.11%	+0.03	80,274
28	12 Feb 2007	2.7239	2.7732	2.7239	2.7732	+1.35%	+0.04	62,796
27	9 Feb 2007	2.7596	2.7608	2.7017	2.7362	-0.67%	-0.02	51,492
26	8 Feb 2007	2.7732	2.7978	2.7152	2.7547	-1.54%	-0.04	116,520
25	7 Feb 2007	2.6992	2.7978	2.6721	2.7978	+4.75%	+0.13	223,578
24	6 Feb 2007	2.6857	2.7029	2.6622	2.6709	-0.82%	-0.02	86,850
23	5 Feb 2007	2.6795	2.7226	2.6795	2.6931	-1.35%	-0.04	67,677
22	2 Feb 2007	2.7645	2.7645	2.6844	2.73	-0.67%	-0.02	204,966
21	1 Feb 2007	2.6869	2.751	2.6869	2.7485	+3.14%	+0.08	229,245
20	31 Jan 2007	2.6475	2.6807	2.6166	2.6647	+1.03%	+0.03	224,640
19	30 Jan 2007	2.576	2.6462	2.576	2.6376	+2.30%	+0.06	248,856
18	29 Jan 2007	2.576	2.5821	2.5513	2.5784	+0.58%	+0.01	204,309
17	26 Jan 2007	2.5747	2.5747	2.5415	2.5636	-0.10%	-0.00	124,560
16	25 Jan 2007	2.5747	2.576	2.5328	2.5661	+0.43%	+0.01	54,126
15	24 Jan 2007	2.539	2.5945	2.5205	2.555	-0.82%	-0.02	50,484
14	23 Jan 2007	2.5698	2.608	2.5205	2.576	+0.48%	+0.01	305,007
13	22 Jan 2007	2.5267	2.5735	2.502	2.5636	+0.19%	+0.00	158,886
12	19 Jan 2007	2.5575	2.5883	2.5452	2.5587	-0.53%	-0.01	76,443
11	18 Jan 2007	2.5526	2.5932	2.4663	2.5723	-0.14%	-0.00	116,787
10	17 Jan 2007	2.5883	2.5945	2.5513	2.576	-0.57%	-0.01	116,913

<< | < | > | >>

▼ 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.