Bechtle AG (BC8.DE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	37.48	38.10	37.20	37.60	+1.46%	139,895
2026-08-06	37.20	37.58	36.90	37.06	-0.75%	188,641
2026-08-05	37.42	37.76	37.00	37.34	+0.21%	168,492
2026-08-04	37.10	37.32	36.64	37.26	+0.59%	157,642
2026-08-03	36.44	37.80	36.44	37.04	+2.60%	233,387
2026-07-31	36.26	36.48	35.66	36.10	-0.17%	160,590
2026-07-30	36.78	37.20	36.12	36.16	-2.69%	262,744
2026-07-29	37.68	37.96	36.56	37.16	+0.22%	463,333
2026-07-28	32.48	37.10	32.22	37.08	+14.80%	1,062,158
2026-07-27	32.00	32.66	31.94	32.30	+2.09%	158,637
2026-07-24	30.50	31.64	30.50	31.64	+3.33%	140,860
2026-07-23	30.68	30.90	30.40	30.62	-0.84%	116,837
2026-07-22	30.88	30.98	30.40	30.88	+0.13%	104,740
2026-07-21	30.40	30.86	30.14	30.84	+1.51%	119,477
2026-07-20	30.02	30.76	30.00	30.38	+0.33%	144,542
2026-07-17	30.26	30.42	29.92	30.28	+0.33%	140,313
2026-07-16	30.72	30.72	29.60	30.18	-1.69%	120,075
2026-07-15	30.46	31.16	30.28	30.70	+0.33%	112,583
2026-07-14	30.60	30.84	29.68	30.60	-1.48%	234,929
2026-07-13	30.40	31.18	30.38	31.06	+1.64%	191,567
2026-07-10	30.64	30.66	30.12	30.56	+0.46%	317,764
2026-07-09	31.36	31.44	30.22	30.42	-0.26%	182,035
2026-07-08	32.00	32.02	30.38	30.50	-5.16%	159,745
2026-07-07	33.00	33.02	32.00	32.16	-1.35%	172,440
2026-07-06	31.66	32.96	31.66	32.60	+3.10%	218,022
2026-07-03	31.10	31.68	31.10	31.62	+0.64%	110,924
2026-07-02	31.70	31.88	31.08	31.42	-1.63%	160,466
2026-07-01	31.42	32.04	30.74	31.94	+3.10%	247,833
2026-06-30	30.92	31.36	30.70	30.98	-0.77%	264,977
2026-06-29	31.00	31.38	30.92	31.22	+1.30%	207,129
2026-06-26	31.00	31.00	29.82	30.82	-0.19%	236,004
2026-06-25	30.34	31.86	30.10	30.88	+1.18%	311,997
2026-06-24	30.78	30.82	29.80	30.52	-1.10%	223,020
2026-06-23	29.72	31.16	29.62	30.86	+2.59%	292,681
2026-06-22	30.58	30.64	29.86	30.08	-1.38%	153,755
2026-06-19	30.54	30.64	30.16	30.50	+0.79%	863,066
2026-06-18	30.34	30.88	30.08	30.26	-3.75%	321,931
2026-06-17	31.32	32.04	31.18	31.44	-0.13%	248,387
2026-06-16	31.36	31.72	31.12	31.48	+0.77%	207,736
2026-06-15	32.02	32.16	31.22	31.24	+1.89%	167,831
2026-06-12	30.88	31.30	30.24	30.66	+0.66%	144,522
2026-06-11	30.86	31.10	30.12	30.46	-2.12%	286,866
2026-06-10	31.60	31.92	30.66	31.12	-1.33%	196,859
2026-06-09	32.84	32.84	31.54	31.54	-3.96%	364,615
2026-06-08	32.26	32.84	31.62	32.84	+1.73%	199,203
2026-06-05	32.98	33.76	32.28	32.28	-2.12%	163,704
2026-06-04	32.48	33.30	32.48	32.98	+1.17%	142,000
2026-06-03	33.44	33.58	32.54	32.60	-3.21%	201,154
2026-06-02	34.08	34.70	33.34	33.68	-0.82%	260,967
2026-06-01	33.70	34.06	33.10	33.96	+1.62%	236,074
2026-05-29	31.48	34.06	31.34	33.42	+6.64%	757,968
2026-05-28	31.04	31.54	30.90	31.34	+0.32%	159,133
2026-05-27	31.02	31.82	30.74	31.24	+1.89%	230,906
2026-05-26	31.06	31.06	30.32	30.66	-1.03%	143,748
2026-05-25	31.00	31.02	30.80	30.98	+1.37%	76,928
2026-05-22	30.64	31.02	30.10	30.56	+0.86%	274,342
2026-05-21	30.66	30.84	30.24	30.30	-1.17%	219,808
2026-05-20	30.00	30.94	29.62	30.66	+1.39%	276,435
2026-05-19	30.58	31.32	30.08	30.24	-0.53%	270,408
2026-05-18	29.30	30.50	29.20	30.40	+3.05%	323,032
2026-05-15	29.14	29.78	28.76	29.50	-0.41%	272,189
2026-05-14	29.82	30.06	29.54	29.62	+0.14%	219,488
2026-05-13	30.50	30.80	29.58	29.58	-3.71%	274,533
2026-05-12	31.20	31.26	30.62	30.72	-2.78%	311,887
2026-05-11	31.40	32.10	30.92	31.60	+0.96%	497,871
2026-05-08	32.40	32.60	30.84	31.30	+2.09%	581,271
2026-05-07	30.62	31.12	30.42	30.66	+0.52%	304,801
2026-05-06	30.44	31.30	29.42	30.50	+3.95%	341,567
2026-05-05	29.32	29.78	28.92	29.34	+0.07%	291,897
2026-05-04	29.60	29.72	28.82	29.32	+0.96%	415,299
2026-04-30	28.70	29.40	28.46	29.04	+0.14%	378,914
2026-04-29	29.10	29.40	28.94	29.00	+0.07%	248,390
2026-04-28	29.00	29.14	28.62	28.98	-0.89%	258,535
2026-04-27	29.26	29.62	29.14	29.24	+0.62%	274,388
2026-04-24	29.38	29.86	28.68	29.06	-0.34%	361,904
2026-04-23	30.18	30.20	29.10	29.16	-3.95%	247,808
2026-04-22	31.36	31.36	30.20	30.36	-2.25%	344,030
2026-04-21	31.02	31.50	30.72	31.06	+0.19%	183,035
2026-04-20	31.00	31.50	30.96	31.00	-2.33%	222,135
2026-04-17	30.80	32.16	30.60	31.74	+3.46%	328,640
2026-04-16	30.70	31.40	30.52	30.68	+0.92%	259,697
2026-04-15	30.48	30.82	30.18	30.40	-0.52%	252,966
2026-04-14	30.00	30.66	29.78	30.56	+2.21%	348,733
2026-04-13	29.28	29.90	28.84	29.90	+0.40%	499,125
2026-04-10	29.14	29.94	29.14	29.78	+2.55%	328,811
2026-04-09	30.10	30.14	28.98	29.04	-4.41%	222,443
2026-04-08	31.00	31.36	30.38	30.38	+3.12%	299,248
2026-04-07	29.52	30.06	29.26	29.46	-0.07%	258,464
2026-04-02	29.40	29.66	28.64	29.48	-1.27%	254,870
2026-04-01	29.80	30.02	29.38	29.86	+2.40%	315,075
2026-03-31	27.88	29.32	27.88	29.16	+5.12%	494,989
2026-03-30	27.06	27.84	27.00	27.74	+1.69%	396,889
2026-03-27	27.40	27.66	27.00	27.28	-0.44%	300,419
2026-03-26	27.80	27.88	26.62	27.40	-2.35%	475,547
2026-03-25	27.00	28.20	26.60	28.06	+6.13%	404,626
2026-03-24	27.36	27.64	26.10	26.44	+0.00%	527,062
2026-03-23	25.50	26.74	24.56	26.44	+2.64%	685,568
2026-03-20	30.70	31.22	24.80	25.76	-14.25%	2,223,328
2026-03-19	30.40	30.42	29.64	30.04	-1.31%	530,926
2026-03-18	30.88	31.20	30.24	30.44	-0.26%	383,959
2026-03-17	30.68	31.04	30.30	30.52	-1.55%	281,891
2026-03-16	31.84	32.02	30.62	31.00	-2.21%	252,706
2026-03-13	32.14	32.30	31.36	31.70	-2.46%	275,630
2026-03-12	32.40	33.00	32.10	32.50	-0.55%	186,793
2026-03-11	32.24	33.02	32.04	32.68	+0.43%	188,788
2026-03-10	33.32	33.40	32.54	32.54	-0.91%	315,690
2026-03-09	33.00	33.32	32.62	32.84	-2.03%	247,693
2026-03-06	33.74	33.86	33.16	33.52	+0.90%	244,902
2026-03-05	33.50	33.52	32.90	33.22	-0.60%	208,784
2026-03-04	33.14	33.42	32.78	33.42	+1.77%	132,961
2026-03-03	32.80	33.26	32.60	32.84	-0.67%	248,130
2026-03-02	33.02	34.00	32.92	33.06	-3.33%	281,845
2026-02-27	33.40	34.20	33.14	34.20	+2.09%	489,770
2026-02-26	32.60	33.50	32.22	33.50	+3.40%	309,933
2026-02-25	32.22	32.82	32.02	32.40	+0.43%	225,948
2026-02-24	32.42	32.74	32.14	32.26	-0.80%	346,111
2026-02-23	32.70	33.52	32.24	32.52	-1.45%	332,280
2026-02-20	32.80	33.38	32.52	33.00	+0.55%	215,351
2026-02-19	33.26	33.34	32.52	32.82	-1.32%	215,569
2026-02-18	32.90	33.42	32.44	33.26	+1.90%	296,514
2026-02-17	32.10	32.88	31.86	32.64	+0.68%	345,481
2026-02-16	33.22	33.22	32.20	32.42	-1.28%	450,794
2026-02-13	33.10	33.50	32.42	32.84	+0.24%	470,217
2026-02-12	34.84	34.90	32.60	32.76	-5.59%	474,513
2026-02-11	36.00	36.10	34.70	34.70	-4.25%	358,883
2026-02-10	36.40	36.68	35.98	36.24	+0.22%	389,729
2026-02-09	37.84	37.86	36.10	36.16	-4.84%	674,012
2026-02-06	39.04	39.92	37.80	38.00	-9.52%	743,567
2026-02-05	43.50	43.50	41.62	42.00	-1.87%	255,851
2026-02-04	42.54	42.90	41.76	42.80	+0.66%	286,572
2026-02-03	44.20	44.36	42.52	42.52	-3.06%	129,185
2026-02-02	43.22	44.36	43.20	43.86	+0.05%	88,761
2026-01-30	42.86	44.02	42.86	43.84	+2.24%	75,946
2026-01-29	44.06	44.50	42.88	42.88	-3.68%	147,296
2026-01-28	44.50	44.82	43.88	44.52	+0.04%	92,546
2026-01-27	44.72	44.80	44.10	44.50	+0.32%	100,472
2026-01-26	43.72	44.42	43.44	44.36	+1.51%	120,957
2026-01-23	43.82	44.02	43.20	43.70	-0.64%	136,062
2026-01-22	42.86	44.54	42.82	43.98	+4.56%	301,941
2026-01-21	42.40	42.40	41.34	42.06	-0.71%	163,475
2026-01-20	42.80	42.80	41.90	42.36	-1.99%	209,081
2026-01-19	43.98	44.18	42.92	43.22	-3.87%	105,978
2026-01-16	44.04	44.96	43.48	44.96	+2.23%	185,644
2026-01-15	43.90	44.08	43.34	43.98	+0.32%	148,812
2026-01-14	44.34	44.56	43.22	43.84	-1.17%	120,214
2026-01-13	43.52	44.52	43.48	44.36	+2.12%	114,912
2026-01-12	43.46	43.94	42.96	43.44	+0.14%	159,271
2026-01-09	44.00	44.10	43.30	43.38	-1.23%	162,855
2026-01-08	44.36	44.70	43.32	43.92	-0.99%	185,079
2026-01-07	44.98	45.14	43.02	44.36	-1.03%	256,583
2026-01-06	44.70	44.96	44.36	44.82	-0.13%	109,819
2026-01-05	44.24	45.04	43.54	44.88	+1.91%	190,951
2026-01-02	43.36	44.52	43.36	44.04	+0.82%	139,818
2025-12-30	43.50	43.68	43.22	43.68	+0.65%	70,149
2025-12-29	43.16	43.82	43.16	43.40	+0.28%	160,762
2025-12-23	43.50	43.74	43.12	43.28	-0.51%	117,935
2025-12-22	43.74	43.80	43.36	43.50	+0.14%	103,715
2025-12-19	43.32	43.70	43.16	43.44	-0.18%	410,850
2025-12-18	42.98	43.64	42.90	43.52	+0.69%	283,326
2025-12-17	43.62	43.68	43.10	43.22	-0.92%	235,654
2025-12-16	43.32	44.20	43.28	43.62	-0.05%	226,382
2025-12-15	43.36	43.80	43.08	43.64	+1.02%	208,092
2025-12-12	43.40	44.20	43.00	43.20	-0.37%	115,996
2025-12-11	42.90	43.44	42.64	43.36	+0.88%	102,494
2025-12-10	42.82	43.04	42.54	42.98	-0.28%	107,258
2025-12-09	43.48	43.60	42.72	43.10	-0.83%	140,746
2025-12-08	43.60	44.12	43.46	43.46	+0.32%	167,983
2025-12-05	44.00	44.08	43.16	43.32	-2.17%	130,429
2025-12-04	43.50	44.40	43.50	44.28	+2.07%	227,337
2025-12-03	43.22	43.78	43.06	43.38	+0.60%	216,598
2025-12-02	43.22	43.28	42.38	43.12	-0.42%	159,579
2025-12-01	44.32	44.42	43.08	43.30	-2.48%	251,481
2025-11-28	43.44	44.74	43.44	44.40	+2.45%	566,364
2025-11-27	39.82	43.40	39.82	43.34	+8.89%	632,503
2025-11-26	39.70	40.10	39.46	39.80	+0.00%	169,004
2025-11-25	38.48	39.84	38.04	39.80	+2.84%	231,520
2025-11-24	38.42	38.80	38.26	38.70	+0.83%	295,651
2025-11-21	37.92	38.52	37.76	38.38	+0.00%	146,671
2025-11-20	38.78	38.80	38.20	38.38	-0.52%	104,546
2025-11-19	38.52	38.96	38.32	38.58	-0.10%	158,193
2025-11-18	38.54	39.10	38.28	38.62	-1.28%	229,676
2025-11-17	40.00	40.10	38.40	39.12	-2.44%	250,409
2025-11-14	39.96	40.84	39.12	40.10	+14.97%	1,071,051
2025-11-13	34.92	36.06	34.88	34.88	+0.52%	258,278
2025-11-12	34.44	34.88	33.90	34.70	+1.40%	155,966
2025-11-11	34.44	34.44	33.28	34.22	-0.12%	420,140
2025-11-10	35.10	35.28	34.18	34.26	+0.00%	152,359
2025-11-07	34.74	35.04	34.12	34.26	-0.64%	137,871
2025-11-06	35.10	35.54	34.40	34.48	-1.99%	144,025
2025-11-05	34.86	35.48	34.66	35.18	-0.23%	121,142
2025-11-04	35.46	35.68	35.22	35.26	-1.89%	196,867
2025-11-03	36.54	36.54	35.86	35.94	-1.91%	173,007
2025-10-31	36.44	36.78	36.10	36.64	+0.38%	183,799
2025-10-30	35.74	36.88	35.74	36.50	+2.41%	237,592
2025-10-29	36.52	36.82	35.64	35.64	-2.94%	186,934
2025-10-28	36.88	37.14	36.46	36.72	+1.38%	303,825
2025-10-27	36.72	37.18	35.98	36.22	-0.93%	383,303
2025-10-24	36.52	36.64	36.08	36.56	+0.66%	157,703
2025-10-23	35.66	36.32	35.56	36.32	+1.28%	203,215
2025-10-22	36.34	36.40	35.86	35.86	-1.32%	244,226
2025-10-21	36.12	36.42	35.80	36.34	+1.11%	202,249
2025-10-20	35.64	35.94	35.32	35.94	+1.87%	161,711
2025-10-17	34.80	35.46	34.52	35.28	-0.11%	271,504
2025-10-16	35.32	35.52	35.04	35.32	-0.06%	209,122
2025-10-15	35.24	35.70	35.04	35.34	+1.03%	179,588
2025-10-14	35.20	35.20	34.54	34.98	-1.52%	265,644
2025-10-13	36.00	36.26	35.36	35.52	+0.17%	192,250
2025-10-10	36.52	36.68	35.46	35.46	-3.01%	192,467
2025-10-09	37.50	37.66	36.32	36.56	-2.19%	257,033
2025-10-08	38.12	38.12	37.38	37.38	-1.48%	135,884
2025-10-07	38.28	38.54	37.82	37.94	-0.78%	114,629
2025-10-06	38.38	38.50	37.70	38.24	-0.10%	131,623
2025-10-03	39.16	39.18	37.66	38.28	-1.54%	189,554
2025-10-02	39.40	39.68	38.50	38.88	-0.26%	161,092
2025-10-01	39.02	39.36	38.62	38.98	-0.66%	135,683
2025-09-30	39.08	39.32	38.84	39.24	+0.20%	115,105
2025-09-29	39.66	39.66	38.94	39.16	-0.25%	99,460
2025-09-26	39.72	39.82	39.04	39.26	-1.16%	146,683
2025-09-25	40.02	40.26	39.28	39.72	-1.29%	151,072
2025-09-24	40.22	40.64	39.46	40.24	+3.76%	313,138
2025-09-23	37.86	38.86	37.86	38.78	+3.08%	163,454
2025-09-22	38.16	38.20	37.40	37.62	-2.13%	100,151
2025-09-19	38.70	38.70	38.28	38.44	-0.21%	333,832
2025-09-18	37.80	38.96	37.68	38.52	+2.72%	185,389
2025-09-17	37.24	37.58	37.08	37.50	+1.35%	121,527
2025-09-16	37.02	37.44	36.84	37.00	+0.43%	123,113
2025-09-15	37.14	37.56	36.62	36.84	-0.05%	98,298
2025-09-12	36.58	37.04	36.22	36.86	+1.38%	131,982
2025-09-11	36.48	36.78	36.36	36.36	-0.66%	146,252
2025-09-10	37.20	37.46	36.56	36.60	-0.87%	97,777
2025-09-09	38.06	38.18	36.90	36.92	-3.20%	200,284
2025-09-08	37.68	38.44	37.48	38.14	+2.03%	132,885
2025-09-05	37.80	38.04	37.24	37.38	-0.11%	119,602
2025-09-04	36.88	37.64	36.74	37.42	+1.19%	163,887
2025-09-03	37.36	37.84	36.96	36.98	-0.86%	204,492
2025-09-02	39.30	39.34	37.30	37.30	-5.47%	284,768
2025-09-01	38.76	39.46	38.62	39.46	+1.65%	100,749
2025-08-29	39.24	39.56	38.82	38.82	-1.47%	124,340
2025-08-28	39.66	39.92	39.40	39.40	-0.25%	150,198
2025-08-27	39.86	40.02	38.90	39.50	-1.30%	143,812
2025-08-26	41.24	41.24	40.02	40.02	-3.15%	258,421
2025-08-25	41.36	41.48	41.02	41.32	-0.14%	122,841
2025-08-22	40.92	41.38	40.84	41.38	+0.88%	144,576
2025-08-21	40.36	41.12	40.26	41.02	+1.74%	193,900
2025-08-20	40.00	40.60	39.84	40.32	+0.30%	204,198
2025-08-19	40.08	40.28	39.84	40.20	+0.30%	157,345
2025-08-18	40.00	40.20	39.78	40.08	+0.20%	159,094
2025-08-15	39.98	40.06	39.58	40.00	-0.30%	146,989
2025-08-14	39.58	40.28	39.06	40.12	+1.62%	174,431
2025-08-13	38.70	39.48	38.60	39.48	+2.33%	187,752

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+7.30%). Worst month: Oct (-9.44%). Based on 5 years of daily data (2022–2026).

Jan+7.26%
Feb-4.65%
Mar-0.66%
Apr+0.15%
May-0.09%
Jun-2.75%
Jul+5.21%
Aug+7.30%
Sep+0.83%
Oct-9.44%
Nov+6.81%
Dec-0.76%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Bechtle AG's (BC8.DE) latest close?

37.60 on 2026-08-07, from the Closelook data lake's daily price record.

What is BC8.DE's 52-week high and low?

45.14 high and 24.56 low over the trailing 52 weeks, as of 2026-08-07.

What is Bechtle AG's strongest and weakest month historically?

Historically, BC8.DE's strongest calendar month has been Aug (average +7.30%) and its weakest Oct (average -9.44%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.