BC8.DE - Bechtle AG

pon, 15 gru 2025, 11:54 CET, NY 5:54, Londyn 10:54, Tokio 19:54, WIG20 +1.68%

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
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
68	12 Apr 2007	2.836	2.836	2.804	2.8225	+0.05%	+0.00	113,160
67	11 Apr 2007	2.8348	2.8348	2.8163	2.8212	-0.05%	-0.00	107,946
66	10 Apr 2007	2.8225	2.8718	2.8052	2.8225	0.00%	0.00	249,675
65	5 Apr 2007	2.7115	2.8533	2.7115	2.8225	+4.09%	+0.11	166,065
64	4 Apr 2007	2.7042	2.7608	2.6968	2.7115	+0.04%	+0.00	134,955
63	3 Apr 2007	2.7017	2.7115	2.6807	2.7103	+1.10%	+0.03	102,531
62	2 Apr 2007	2.6992	2.7115	2.6598	2.6807	-0.91%	-0.02	53,799
61	30 Mar 2007	2.7485	2.7485	2.6635	2.7054	-1.57%	-0.04	121,566
60	29 Mar 2007	2.6943	2.7485	2.6844	2.7485	+1.92%	+0.05	37,152
59	28 Mar 2007	2.6943	2.7325	2.6943	2.6968	-1.53%	-0.04	39,129
58	27 Mar 2007	2.7596	2.7596	2.6832	2.7387	-0.76%	-0.02	63,681
57	26 Mar 2007	2.7559	2.7596	2.6918	2.7596	+2.61%	+0.07	62,820
56	23 Mar 2007	2.7115	2.8373	2.6894	2.6894	-2.59%	-0.07	150,468
55	22 Mar 2007	2.7843	2.7855	2.7189	2.7608	+0.49%	+0.01	65,016
54	21 Mar 2007	2.6992	2.7485	2.6512	2.7473	+1.32%	+0.04	56,667
53	20 Mar 2007	2.6857	2.7115	2.6376	2.7115	+2.09%	+0.06	61,041
52	19 Mar 2007	2.6006	2.6622	2.6006	2.6561	+2.04%	+0.05	24,312
51	16 Mar 2007	2.6598	2.6598	2.6031	2.6031	-1.54%	-0.04	118,575
50	15 Mar 2007	2.6475	2.6746	2.5932	2.6438	+0.28%	+0.01	40,893
49	14 Mar 2007	2.6696	2.6696	2.5883	2.6364	-3.21%	-0.09	98,523

<< | < | > | >>

▼ 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.