IOB - Delayed Quote EUR

Bechtle AG (0DPM.IL)

39.24

+0.52

+(1.34%)

As of 2:14:33 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	39.20	39.66	38.88	39.04	39.04	100
May 8, 2025	38.76	39.02	38.70	38.72	38.72	7,564
May 7, 2025	38.78	38.86	38.44	38.70	38.70	1,422
May 6, 2025	38.86	39.04	38.12	38.88	38.88	1,207
May 2, 2025	37.92	38.76	37.86	38.76	38.76	206,729
May 1, 2025	37.34	37.34	37.34	37.34	37.34	-
Apr 30, 2025	37.23	37.52	36.94	37.34	37.34	10,584
Apr 29, 2025	37.03	37.50	36.76	36.95	36.95	71,780
Apr 28, 2025	37.15	37.68	36.44	36.77	36.77	24,129
Apr 25, 2025	34.82	37.34	34.76	36.95	36.95	24,191
Apr 24, 2025	36.02	36.50	35.14	36.42	36.42	4,665
Apr 23, 2025	35.89	36.50	35.14	35.95	35.95	9,459
Apr 22, 2025	34.57	35.14	34.28	35.08	35.08	2,254
Apr 17, 2025	34.90	35.02	34.52	34.78	34.78	729
Apr 16, 2025	35.04	35.06	34.64	34.94	34.94	1,909
Apr 15, 2025	34.86	35.60	34.74	35.45	35.45	156,078
Apr 14, 2025	35.06	35.12	34.64	34.84	34.84	1,881
Apr 11, 2025	34.05	34.14	33.32	34.19	34.19	14,733
Apr 10, 2025	35.45	35.42	33.42	33.48	33.48	8,750
Apr 9, 2025	32.56	33.12	31.70	32.14	32.14	12,951
Apr 8, 2025	32.77	33.64	32.38	33.52	33.52	4,361
Apr 7, 2025	30.92	33.80	30.82	32.30	32.30	8,513
Apr 4, 2025	34.53	34.82	32.44	33.54	33.54	277,047
Apr 3, 2025	33.92	35.20	33.88	34.80	34.80	26,640
Apr 2, 2025	34.21	34.93	34.14	34.88	34.88	86,597
Apr 1, 2025	34.78	35.00	34.04	34.35	34.35	40,423
Mar 31, 2025	35.00	35.56	33.70	34.23	34.23	106,388
Mar 28, 2025	36.44	36.94	35.40	35.55	35.55	41,870
Mar 27, 2025	36.52	37.02	36.34	36.77	36.77	15,467
Mar 26, 2025	37.96	38.00	37.00	37.07	37.07	123,482
Mar 25, 2025	37.64	38.12	37.27	37.82	37.82	50,921
Mar 24, 2025	38.27	38.38	37.48	37.66	37.66	13,200
Mar 21, 2025	38.53	38.72	37.16	37.50	37.50	18,255
Mar 20, 2025	40.73	40.72	39.00	39.24	39.24	43,201
Mar 19, 2025	40.02	41.42	40.00	40.75	40.75	214,106
Mar 18, 2025	39.75	40.66	39.54	40.22	40.22	28,008
Mar 17, 2025	39.61	40.76	39.36	40.04	40.04	26,496
Mar 14, 2025	37.56	41.64	36.40	39.57	39.57	121,803
Mar 13, 2025	37.84	38.36	37.66	37.88	37.88	37,704
Mar 12, 2025	38.35	39.25	37.72	38.01	38.01	11,948
Mar 11, 2025	38.47	39.82	37.90	38.13	38.13	9,559
Mar 10, 2025	39.97	40.16	37.96	38.33	38.33	152,149
Mar 7, 2025	40.04	40.18	39.02	39.49	39.49	23,586
Mar 6, 2025	40.02	41.16	39.28	40.67	40.67	260,559
Mar 5, 2025	34.11	39.12	34.02	39.14	39.14	52,295
Mar 4, 2025	34.35	34.58	32.74	32.95	32.95	21,157
Mar 3, 2025	33.29	34.80	33.20	34.65	34.65	22,506
Feb 28, 2025	32.44	33.18	32.29	32.87	32.87	150,638
Feb 27, 2025	34.13	34.62	33.22	33.48	33.48	19,850
Feb 26, 2025	34.57	35.28	34.42	34.90	34.90	31,608
Feb 25, 2025	33.72	34.52	33.54	34.41	34.41	159,036
Feb 24, 2025	34.68	34.66	33.36	33.78	33.78	80,871
Feb 21, 2025	33.58	34.16	33.46	33.58	33.58	9,007
Feb 20, 2025	33.40	33.78	33.24	33.38	33.38	13,230
Feb 19, 2025	34.23	34.24	33.30	33.48	33.48	55,050
Feb 18, 2025	34.55	34.76	33.86	34.25	34.25	30,832
Feb 17, 2025	33.09	34.46	32.96	34.49	34.49	9,800
Feb 14, 2025	32.62	33.10	32.48	32.93	32.93	253,123
Feb 13, 2025	32.64	33.32	32.44	32.93	32.93	33,214
Feb 12, 2025	32.30	32.46	32.06	32.42	32.42	7,899
Feb 11, 2025	32.08	32.32	31.92	32.22	32.22	6,678
Feb 10, 2025	31.55	32.20	31.72	32.14	32.14	6,867
Feb 7, 2025	32.58	32.64	31.30	31.45	31.45	8,905
Feb 6, 2025	32.28	32.80	31.64	32.62	32.62	46,447
Feb 5, 2025	32.93	33.44	32.14	32.38	32.38	575,021
Feb 4, 2025	31.59	31.64	31.32	31.57	31.57	14,150
Feb 3, 2025	31.00	31.70	30.90	31.47	31.47	13,739
Jan 31, 2025	31.83	32.54	31.68	32.52	32.52	31,161
Jan 30, 2025	31.41	32.06	31.16	31.73	31.73	25,523
Jan 29, 2025	31.53	31.60	31.06	31.30	31.30	28,772
Jan 28, 2025	30.70	31.50	30.52	31.41	31.41	26,737
Jan 27, 2025	31.00	31.02	30.22	30.82	30.82	26,425
Jan 24, 2025	30.43	31.60	30.42	31.26	31.26	12,698
Jan 23, 2025	30.61	30.66	30.18	30.33	30.33	23,590
Jan 22, 2025	30.96	31.12	30.48	30.65	30.65	10,148
Jan 21, 2025	30.88	31.10	30.82	30.88	30.88	5,150
Jan 20, 2025	31.26	31.60	31.12	31.16	31.16	6,474
Jan 17, 2025	30.74	31.36	30.56	31.26	31.26	10,614
Jan 16, 2025	30.88	31.10	30.40	30.63	30.63	8,303
Jan 15, 2025	29.76	30.88	29.64	30.57	30.57	12,189
Jan 14, 2025	30.90	30.92	29.60	29.74	29.74	7,459
Jan 13, 2025	30.11	30.68	29.70	30.65	30.65	11,253
Jan 10, 2025	29.52	30.20	28.88	30.15	30.15	9,904
Jan 9, 2025	29.94	30.20	29.60	29.74	29.74	31,924
Jan 8, 2025	30.74	30.86	29.94	30.15	30.15	15,339
Jan 7, 2025	30.86	30.94	30.52	30.70	30.70	19,716
Jan 6, 2025	30.74	31.42	30.14	30.74	30.74	243,735
Jan 3, 2025	31.22	31.34	30.50	30.53	30.53	11,584
Jan 2, 2025	31.18	31.52	31.00	31.32	31.32	13,798
Dec 31, 2024	31.69	31.69	31.69	31.69	31.69	-
Dec 30, 2024	31.67	31.66	31.04	31.69	31.69	31,417
Dec 27, 2024	30.86	32.16	31.06	31.69	31.69	15,838
Dec 24, 2024	30.94	30.94	30.94	30.94	30.94	-
Dec 23, 2024	30.61	31.00	30.52	30.94	30.94	10,369
Dec 20, 2024	30.01	30.80	29.98	30.78	30.78	73,710
Dec 19, 2024	30.27	30.72	30.10	30.39	30.39	81,277
Dec 18, 2024	31.04	31.24	30.66	30.86	30.86	331,947
Dec 17, 2024	30.68	31.06	30.52	31.08	31.08	45,469
Dec 16, 2024	30.51	30.90	29.90	30.80	30.80	188,383
Dec 13, 2024	31.35	31.40	30.62	30.65	30.65	119,137
Dec 12, 2024	31.97	33.30	31.38	31.55	31.55	59,019
Dec 11, 2024	32.22	32.24	31.86	31.97	31.97	8,809
Dec 10, 2024	32.14	32.50	31.96	32.46	32.46	40,801
Dec 9, 2024	32.58	32.58	32.16	32.40	32.40	669,837
Dec 6, 2024	32.00	32.50	31.98	32.38	32.38	51,792
Dec 5, 2024	32.02	32.32	31.78	32.02	32.02	131,873
Dec 4, 2024	31.53	32.08	31.46	31.97	31.97	155,247
Dec 3, 2024	31.06	31.60	31.06	31.45	31.45	198,828
Dec 2, 2024	30.94	31.14	30.68	31.02	31.02	18,442
Nov 29, 2024	31.43	31.50	30.80	31.02	31.02	14,942
Nov 28, 2024	31.67	32.08	31.48	31.51	31.51	19,324
Nov 27, 2024	32.14	32.18	31.44	31.53	31.53	35,092
Nov 26, 2024	32.14	32.50	31.90	32.14	32.14	4,462
Nov 25, 2024	32.32	32.66	32.08	32.38	32.38	13,108
Nov 22, 2024	32.20	32.62	32.10	32.22	32.22	245,260
Nov 21, 2024	32.34	32.42	31.90	32.22	32.22	111,669
Nov 20, 2024	33.15	33.38	32.12	32.30	32.30	438,228
Nov 19, 2024	32.95	33.08	32.58	32.87	32.87	152,612
Nov 18, 2024	32.32	32.92	32.28	32.89	32.89	95,150
Nov 15, 2024	32.95	33.46	32.90	33.01	33.01	14,624
Nov 14, 2024	32.34	33.16	32.30	33.11	33.11	9,089
Nov 13, 2024	32.97	33.46	32.00	32.50	32.50	103,045
Nov 12, 2024	33.15	33.56	32.90	33.36	33.36	126,335
Nov 11, 2024	33.03	34.10	32.74	33.58	33.58	27,943
Nov 8, 2024	34.61	34.80	31.42	32.64	32.64	13,406
Nov 7, 2024	31.77	32.88	31.96	32.75	32.75	21,446
Nov 6, 2024	31.89	32.36	31.38	31.57	31.57	32,517
Nov 5, 2024	31.51	31.90	31.40	31.77	31.77	91,777
Nov 4, 2024	31.41	32.06	31.40	31.53	31.53	27,094
Nov 1, 2024	31.49	31.58	31.10	31.55	31.55	5,061
Oct 31, 2024	31.91	32.14	31.18	31.20	31.20	18,242
Oct 30, 2024	32.85	33.08	31.86	32.28	32.28	105,198
Oct 29, 2024	33.70	33.84	33.40	33.52	33.52	62,700
Oct 28, 2024	34.03	34.22	33.50	33.64	33.64	642,623
Oct 25, 2024	34.01	34.20	33.62	33.86	33.86	178,130
Oct 24, 2024	34.03	34.60	33.88	34.03	34.03	6,142
Oct 23, 2024	33.92	34.46	33.78	33.96	33.96	14,344
Oct 22, 2024	36.44	36.62	32.70	34.01	34.01	588,594
Oct 21, 2024	36.58	37.30	36.20	36.32	36.32	9,787
Oct 18, 2024	36.40	37.18	36.40	36.62	36.62	8,824
Oct 17, 2024	36.52	36.80	36.34	36.40	36.40	71,027
Oct 16, 2024	36.26	36.88	36.04	36.58	36.58	12,137
Oct 15, 2024	37.34	37.36	36.26	36.60	36.60	9,098
Oct 14, 2024	37.17	37.36	37.04	37.27	37.27	50,052
Oct 11, 2024	37.36	37.68	37.14	37.23	37.23	9,619
Oct 10, 2024	37.40	37.46	36.80	37.07	37.07	50,962
Oct 9, 2024	38.41	38.42	37.36	37.70	37.70	125,350
Oct 8, 2024	38.57	38.62	38.24	38.47	38.47	2,681
Oct 7, 2024	39.35	39.46	38.52	38.80	38.80	4,856
Oct 4, 2024	38.74	39.58	38.74	39.26	39.26	4,651
Oct 3, 2024	39.43	39.54	38.80	38.94	38.94	232,893
Oct 2, 2024	39.67	40.04	39.10	39.41	39.41	5,794
Oct 1, 2024	40.26	40.50	39.72	39.73	39.73	9,915
Sep 30, 2024	40.67	40.72	40.10	40.36	40.36	14,736
Sep 27, 2024	39.24	40.76	39.20	40.67	40.67	16,871
Sep 26, 2024	38.27	39.40	38.00	39.04	39.04	25,721
Sep 25, 2024	37.66	38.06	37.56	37.94	37.94	3,640
Sep 24, 2024	37.74	38.06	37.60	37.68	37.68	739,650
Sep 23, 2024	37.82	37.90	37.52	37.64	37.64	6,831
Sep 20, 2024	38.98	39.00	37.42	37.66	37.66	76,941
Sep 19, 2024	37.34	38.96	37.32	38.90	38.90	38,866
Sep 18, 2024	37.60	37.40	37.16	37.21	37.21	297,234
Sep 17, 2024	36.89	37.70	36.68	37.54	37.54	11,327
Sep 16, 2024	37.21	37.32	36.86	36.91	36.91	175,069
Sep 13, 2024	37.01	37.28	36.84	37.17	37.17	8,159
Sep 12, 2024	36.81	37.22	36.76	36.81	36.81	6,016
Sep 11, 2024	36.58	36.90	36.46	36.64	36.64	7,077
Sep 10, 2024	36.58	36.72	36.42	36.42	36.42	5,783
Sep 9, 2024	36.73	37.00	36.42	36.64	36.64	8,239
Sep 6, 2024	36.71	36.86	36.40	36.48	36.48	69,107
Sep 5, 2024	36.60	36.88	36.20	36.77	36.77	18,768
Sep 4, 2024	37.88	37.94	36.70	36.79	36.79	13,136
Sep 3, 2024	38.51	38.94	38.18	38.29	38.29	46,742
Sep 2, 2024	39.00	39.76	38.18	38.43	38.43	247,583
Aug 30, 2024	39.16	39.30	38.86	38.88	38.88	50,987
Aug 29, 2024	39.22	39.38	39.17	39.41	39.41	48,275
Aug 28, 2024	39.00	39.20	38.78	38.94	38.94	39,174
Aug 27, 2024	39.02	39.80	38.72	38.92	38.92	38,369
Aug 23, 2024	38.96	39.18	38.72	38.96	38.96	8,657
Aug 22, 2024	39.04	39.20	38.84	39.06	39.06	5,351
Aug 21, 2024	38.82	39.62	38.80	38.90	38.90	14,000
Aug 20, 2024	39.71	39.86	38.84	38.88	38.88	5,880
Aug 19, 2024	39.69	39.70	39.50	39.55	39.55	2,398
Aug 16, 2024	39.69	39.62	38.98	39.41	39.41	19,089
Aug 15, 2024	39.45	39.76	39.03	39.43	39.43	95,614
Aug 14, 2024	39.20	39.48	38.62	39.30	39.30	17,182
Aug 13, 2024	38.94	39.12	38.66	39.00	39.00	61,863
Aug 12, 2024	39.73	39.88	38.88	39.04	39.04	60,132
Aug 9, 2024	39.59	39.90	39.32	39.81	39.81	66,870
Aug 8, 2024	39.37	39.68	39.00	39.65	39.65	24,642
Aug 7, 2024	39.49	40.22	39.10	39.63	39.63	30,760
Aug 6, 2024	39.67	39.64	39.00	39.55	39.55	7,048
Aug 5, 2024	38.76	39.60	38.00	39.57	39.57	7,986
Aug 2, 2024	40.06	40.48	39.74	40.02	40.02	7,376
Aug 1, 2024	40.81	41.36	40.52	40.75	40.75	116,668
Jul 31, 2024	40.91	41.24	40.78	40.95	40.95	11,817
Jul 30, 2024	40.10	40.68	40.00	40.67	40.67	9,157
Jul 29, 2024	40.56	40.62	39.94	40.08	40.08	2,836
Jul 26, 2024	40.34	40.42	39.94	40.40	40.40	40,398
Jul 25, 2024	39.04	41.24	38.68	40.64	40.64	18,270
Jul 24, 2024	40.16	40.52	39.46	39.85	39.85	6,815
Jul 23, 2024	40.44	40.78	40.26	40.30	40.30	4,450
Jul 22, 2024	39.53	40.80	39.50	40.75	40.75	6,779
Jul 19, 2024	39.69	40.46	39.38	39.49	39.49	24,867
Jul 18, 2024	40.28	40.82	37.60	39.81	39.81	50,073
Jul 17, 2024	40.04	40.60	39.24	40.20	40.20	57,373
Jul 16, 2024	40.73	40.74	39.86	40.28	40.28	31,679
Jul 15, 2024	41.07	41.56	40.64	40.99	40.99	72,639
Jul 12, 2024	41.72	42.00	40.80	41.21	41.21	40,570
Jul 11, 2024	41.92	42.02	41.42	41.84	41.84	20,352
Jul 10, 2024	41.46	42.00	41.32	41.94	41.94	13,489
Jul 9, 2024	42.72	42.62	40.98	41.31	41.31	440,997
Jul 8, 2024	42.63	43.20	42.40	42.78	42.78	47,873
Jul 5, 2024	42.07	42.66	42.22	42.59	42.59	4,694
Jul 4, 2024	42.27	42.52	41.84	42.15	42.15	22,451
Jul 3, 2024	42.21	42.60	41.50	42.29	42.29	6,183
Jul 2, 2024	41.03	41.96	41.00	41.64	41.64	13,687
Jul 1, 2024	41.70	42.46	40.68	40.91	40.91	42,622
Jun 28, 2024	44.91	44.76	43.48	43.69	43.69	23,432
Jun 27, 2024	44.16	44.80	43.90	44.60	44.60	2,401
Jun 26, 2024	44.73	45.22	44.12	44.36	44.36	110,155
Jun 25, 2024	44.75	45.32	44.52	44.54	44.54	8,601
Jun 24, 2024	45.13	45.38	44.90	45.11	45.11	12,027
Jun 21, 2024	45.62	45.66	44.92	45.11	45.11	185,922
Jun 20, 2024	44.60	45.46	44.72	45.29	45.29	21,046
Jun 19, 2024	44.44	44.60	43.96	44.42	44.42	4,053
Jun 18, 2024	44.26	44.50	43.94	44.48	44.48	105,405
Jun 17, 2024	44.67	44.78	43.66	44.06	44.06	28,152
Jun 14, 2024	44.77	44.86	44.20	44.34	44.34	5,184
Jun 13, 2024	46.35	46.49	44.54	44.58	44.58	4,978
Jun 12, 2024	0.7 Dividend
Jun 12, 2024	45.68	46.62	44.94	46.35	46.35	7,593
Jun 11, 2024	47.18	47.38	46.16	46.43	45.73	5,801
Jun 10, 2024	46.49	47.10	46.50	47.02	46.31	1,363
Jun 7, 2024	46.41	46.74	46.32	46.68	45.98	2,182
Jun 6, 2024	46.13	47.22	46.10	46.47	45.77	47,630
Jun 5, 2024	45.23	45.96	45.26	45.84	45.15	3,480
Jun 4, 2024	45.25	45.26	44.66	44.99	44.31	5,504
Jun 3, 2024	45.17	45.72	44.78	45.23	44.55	6,400
May 31, 2024	45.44	45.50	44.42	44.56	43.89	304,899
May 30, 2024	45.58	46.22	45.38	46.03	45.34	2,665
May 29, 2024	46.49	46.86	45.72	46.01	45.32	3,672
May 28, 2024	47.57	47.74	46.52	46.68	45.98	7,262
May 24, 2024	46.59	47.46	46.64	47.32	46.61	50,420
May 23, 2024	46.92	46.94	46.42	46.65	45.95	2,478
May 22, 2024	46.25	46.94	46.00	46.84	46.13	28,231
May 21, 2024	46.57	47.04	45.92	46.05	45.36	25,307
May 20, 2024	46.15	46.76	46.16	46.53	45.83	6,299
May 17, 2024	45.64	46.26	45.30	46.07	45.38	929,765
May 16, 2024	45.94	46.28	45.78	46.03	45.34	6,663
May 15, 2024	45.88	46.50	45.86	45.98	45.29	73,136
May 14, 2024	45.34	45.76	45.10	45.74	45.05	330,381
May 13, 2024	45.72	46.02	45.12	45.34	44.66	1,669
May 10, 2024	44.54	45.52	44.52	45.58	44.89	311,745
May 9, 2024	44.22	44.72	44.14	44.38	43.71	4,070

COK.VI Cancom SE

28.60

+1.60%

GFT.F GFT Technologies SE

23.65

+1.07%

QBY.DE q.beyond AG

0.9200

-0.65%

AUR Aurora Innovation, Inc.

7.25

-6.51%

IBM International Business Machines Corporation

249.18

-1.30%

PONY Pony AI Inc.

18.66

+9.99%