BC8.DE - Bechtle AG

pon, 19 sty 2026, 12:58 CET, NY 6:58, Londyn 11:58, Tokio 20:58, WIG20 -0.95%

Symbol np: ^SPX

Historical data: Bechtle AG (BC8.DE)

16 Jan, 17:35 44.96 +0.98 (+2.23%)

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
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
88	11 May 2007	2.8471	2.8952	2.8286	2.8952	+2.58%	+0.07	130,941
87	10 May 2007	2.8225	2.8841	2.8212	2.8225	+0.22%	+0.01	161,970
86	9 May 2007	2.8212	2.8225	2.7991	2.8163	-0.22%	-0.01	197,997
85	8 May 2007	2.8225	2.8225	2.8003	2.8225	0.00%	0.00	53,028
84	7 May 2007	2.8348	2.8348	2.7732	2.8225	-3.29%	-0.10	166,224
83	4 May 2007	2.8225	2.9457	2.7732	2.9186	+3.63%	+0.10	154,476
82	3 May 2007	2.8903	2.8903	2.7522	2.8163	-3.06%	-0.09	128,001
81	2 May 2007	2.8101	2.926	2.7732	2.9051	+4.16%	+0.12	196,104
80	30 Apr 2007	2.8225	2.8225	2.7633	2.7892	-0.70%	-0.02	36,912
79	27 Apr 2007	2.8225	2.8225	2.7608	2.8089	-0.44%	-0.01	42,543
78	26 Apr 2007	2.7966	2.8225	2.7917	2.8212	+1.73%	+0.05	77,124
77	25 Apr 2007	2.7362	2.7732	2.7239	2.7732	+2.23%	+0.06	54,057
76	24 Apr 2007	2.8163	2.8225	2.6783	2.7128	-3.51%	-0.10	446,361
75	23 Apr 2007	2.8225	2.8225	2.7867	2.8114	+0.05%	+0.00	29,442
74	20 Apr 2007	2.8163	2.8225	2.788	2.8101	-0.22%	-0.01	80,118
73	19 Apr 2007	2.8015	2.8163	2.7855	2.8163	-0.22%	-0.01	34,689
72	18 Apr 2007	2.8718	2.8718	2.7855	2.8225	-2.55%	-0.07	92,550
71	17 Apr 2007	2.7978	2.8964	2.7954	2.8964	+3.07%	+0.09	79,932
70	16 Apr 2007	2.8126	2.8348	2.7978	2.8101	-0.44%	-0.01	70,458
69	13 Apr 2007	2.836	2.836	2.8003	2.8225	0.00%	0.00	91,179

<< | < | > | >>

▼ 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.