BC8.DE - Bechtle AG

sob, 8 lis 2025, 9:57 CET, NY 3:57, Londyn 8:57, Tokio 17:57, ^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
4743	12 Sep 2025	36.58	37.04	36.22	36.86	+1.38%	+0.500	131,982
4742	11 Sep 2025	36.48	36.78	36.36	36.36	-0.66%	-0.240	146,252
4741	10 Sep 2025	37.2	37.46	36.56	36.6	-0.87%	-0.320	97,777
4740	9 Sep 2025	38.06	38.18	36.9	36.92	-3.20%	-1.220	200,284
4739	8 Sep 2025	37.68	38.44	37.48	38.14	+2.03%	+0.760	132,885
4738	5 Sep 2025	37.8	38.04	37.24	37.38	-0.11%	-0.040	119,602
4737	4 Sep 2025	36.88	37.64	36.74	37.42	+1.19%	+0.440	163,887
4736	3 Sep 2025	37.36	37.84	36.96	36.98	-0.86%	-0.320	204,492
4735	2 Sep 2025	39.3	39.34	37.3	37.3	-5.47%	-2.160	284,768
4734	1 Sep 2025	38.76	39.46	38.62	39.46	+1.65%	+0.640	100,749
4733	29 Aug 2025	39.24	39.56	38.82	38.82	-1.47%	-0.580	124,340
4732	28 Aug 2025	39.66	39.92	39.4	39.4	-0.25%	-0.100	150,198
4731	27 Aug 2025	39.86	40.02	38.9	39.5	-1.30%	-0.520	143,812
4730	26 Aug 2025	41.24	41.24	40.02	40.02	-3.15%	-1.300	258,421
4729	25 Aug 2025	41.36	41.48	41.02	41.32	-0.14%	-0.060	122,841
4728	22 Aug 2025	40.92	41.38	40.84	41.38	+0.88%	+0.360	144,576
4727	21 Aug 2025	40.36	41.12	40.26	41.02	+1.74%	+0.700	193,900
4726	20 Aug 2025	40	40.6	39.84	40.32	+0.30%	+0.120	204,198
4725	19 Aug 2025	40.08	40.28	39.84	40.2	+0.30%	+0.120	157,345
4724	18 Aug 2025	40	40.2	39.78	40.08	+0.20%	+0.080	159,094
4723	15 Aug 2025	39.98	40.06	39.58	40	-0.30%	-0.120	146,989
4722	14 Aug 2025	39.58	40.28	39.06	40.12	+1.62%	+0.640	174,431
4721	13 Aug 2025	38.7	39.48	38.6	39.48	+2.33%	+0.900	187,752
4720	12 Aug 2025	40.46	40.5	38.58	38.58	-4.88%	-1.980	373,708
4719	11 Aug 2025	40.58	41.02	40.18	40.56	-0.93%	-0.380	373,692
4718	8 Aug 2025	39.2	42.1	39.04	40.94	+11.01%	+4.060	930,827
4717	7 Aug 2025	35.1	37	35.1	36.88	+5.13%	+1.800	194,124
4716	6 Aug 2025	35.12	35.32	34.64	35.08	+0.29%	+0.100	109,311
4715	5 Aug 2025	35	35.5	34.88	34.98	+0.52%	+0.180	101,507
4714	4 Aug 2025	35	35.44	34.7	34.8	+0.69%	+0.240	231,219
4713	1 Aug 2025	37.5	37.5	34.56	34.56	-9.58%	-3.660	381,530
4712	31 Jul 2025	38.54	38.9	38.2	38.22	-0.36%	-0.140	125,100
4711	30 Jul 2025	38.9	39.12	38.36	38.36	-1.39%	-0.540	106,466
4710	29 Jul 2025	39	39.44	38.9	38.9	+0.46%	+0.180	149,804
4709	28 Jul 2025	39.7	39.7	38.72	38.72	-0.72%	-0.280	115,453
4708	25 Jul 2025	39.58	39.58	38.92	39	-2.26%	-0.900	104,917
4707	24 Jul 2025	39.12	39.9	38.64	39.9	+2.26%	+0.880	227,371
4706	23 Jul 2025	38.9	39.3	38.74	39.02	+1.30%	+0.500	120,890
4705	22 Jul 2025	39.4	39.48	38.12	38.52	-2.92%	-1.160	126,588
4704	21 Jul 2025	39.66	40.38	39.56	39.68	+0.46%	+0.180	134,376

<< | < | > | >>

▼ 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.