Bechtle AG

185

162

36.40

Date Time Volume Order Volume Price
27/10/2025 18:38:50.543 11   36.40
      11 36.40
      11 36.40
27/10/2025 18:14:53.397 19   36.38
      19 36.38
      19 36.38
27/10/2025 18:14:35.523 200   36.38
      200 36.38
      200 36.38
27/10/2025 17:56:29.916 270   36.40
      65 36.40
      205 36.40
      270 36.40
27/10/2025 17:56:11.271 5   36.34
      5 36.34
      5 36.34
27/10/2025 17:52:30.818 1   36.34
      1 36.34
      1 36.34
27/10/2025 17:44:18.043 50   36.34
      50 36.34
      50 36.34
27/10/2025 17:43:01.415 200   36.34
      200 36.34
      200 36.34
27/10/2025 17:22:07.908 50   36.32
      50 36.32
      50 36.32
27/10/2025 17:15:57.132 200   35.98
      100 35.98
      100 35.98
      200 35.98
27/10/2025 17:15:56.950 380   36.00
      100 36.00
      20 36.00
      380 36.00
      138 36.00
      15 36.00
      15 36.00
      2 36.00
      90 36.00
27/10/2025 17:15:08.603 350   36.04
      350 36.04
      350 36.04
27/10/2025 17:10:42.292 500   36.10
      500 36.10
      500 36.10
27/10/2025 17:08:50.703 150   36.34
      150 36.34
      150 36.34
27/10/2025 17:06:12.583 50   36.44
      50 36.44
      50 36.44
27/10/2025 17:06:10.471 60   36.50
      60 36.50
      60 36.50
27/10/2025 17:06:05.405 300   36.50
      300 36.50
      100 36.50
      100 36.50
      100 36.50
27/10/2025 17:00:58.322 8   36.56
      8 36.56
      8 36.56
27/10/2025 16:48:43.292 339   36.80
      80 36.80
      339 36.80
      259 36.80
27/10/2025 16:34:36.381 50   37.02
      50 37.02
      50 37.02
27/10/2025 16:27:56.338 20   36.96
      20 36.96
      20 36.96
27/10/2025 16:17:13.279 60   37.14
      60 37.14
      60 37.14
27/10/2025 16:14:01.002 135   37.16
      135 37.16
      135 37.16
27/10/2025 16:12:58.495 10   37.20
      10 37.20
      10 37.20
27/10/2025 16:08:43.183 4   37.18
      4 37.18
      4 37.18
27/10/2025 16:06:29.023 100   37.20
      100 37.20
      100 37.20
27/10/2025 16:06:09.225 5   37.20
      5 37.20
      5 37.20
27/10/2025 16:04:02.183 10   37.18
      10 37.18
      10 37.18
27/10/2025 16:01:36.085 100   37.16
      100 37.16
      100 37.16
27/10/2025 16:00:03.332 1   37.16
      1 37.16
      1 37.16
27/10/2025 15:56:49.847 100   37.12
      100 37.12
      100 37.12
27/10/2025 15:55:13.805 3   37.14
      3 37.14
      3 37.14
27/10/2025 15:45:40.893 50   37.16
      50 37.16
      50 37.16
27/10/2025 15:42:17.609 300   37.12
      300 37.12
      300 37.12
27/10/2025 15:40:40.474 150   37.14
      150 37.14
      150 37.14
27/10/2025 15:39:49.256 260   37.10
      260 37.10
      260 37.10
27/10/2025 15:38:43.825 300   37.12
      300 37.12
      300 37.12
27/10/2025 15:37:16.618 50   37.08
      50 37.08
      50 37.08
27/10/2025 15:37:02.943 200   37.06
      200 37.06
      200 37.06
27/10/2025 15:36:32.473 1   37.06
      1 37.06
      1 37.06
27/10/2025 15:34:37.268 33   37.04
      33 37.04
      33 37.04
27/10/2025 15:30:50.486 10   37.10
      10 37.10
      10 37.10
27/10/2025 15:23:43.359 30   37.14
      30 37.14
      30 37.14
27/10/2025 15:19:05.807 186   37.14
      186 37.14
      186 37.14
27/10/2025 15:14:31.033 50   37.12
      50 37.12
      50 37.12
27/10/2025 15:14:28.670 500   37.12
      500 37.12
      500 37.12
27/10/2025 15:13:49.631 74   37.10
      74 37.10
      74 37.10
27/10/2025 15:11:49.488 300   37.10
      300 37.10
      300 37.10
27/10/2025 15:11:49.045 30   37.10
      30 37.10
      30 37.10
27/10/2025 15:09:55.949 100   37.14
      100 37.14
      100 37.14
27/10/2025 15:05:10.479 203   37.02
      203 37.02
      203 37.02
27/10/2025 15:03:17.789 50   37.00
      50 37.00
      50 37.00
27/10/2025 15:03:11.437 173   37.00
      58 37.00
      15 37.00
      173 37.00
      100 37.00
27/10/2025 15:03:07.275 300   37.00
      300 37.00
      300 37.00
27/10/2025 15:01:28.590 270   36.92
      270 36.92
      270 36.92
27/10/2025 15:00:13.801 124   36.90
      124 36.90
      124 36.90
27/10/2025 14:59:16.301 80   36.90
      80 36.90
      80 36.90
27/10/2025 14:53:50.690 25   36.82
      25 36.82
      25 36.82
27/10/2025 14:52:57.222 100   36.84
      100 36.84
      100 36.84
27/10/2025 14:44:22.384 1   36.78
      1 36.78
      1 36.78
27/10/2025 14:43:50.009 12   36.76
      12 36.76
      12 36.76
27/10/2025 14:43:38.615 1   36.74
      1 36.74
      1 36.74
27/10/2025 14:40:29.854 300   36.78
      300 36.78
      300 36.78
27/10/2025 14:39:08.703 400   36.72
      400 36.72
      400 36.72
27/10/2025 14:38:02.227 7   36.74
      7 36.74
      7 36.74
27/10/2025 14:34:57.200 200   36.74
      200 36.74
      200 36.74
27/10/2025 14:33:05.747 350   36.78
      350 36.78
      350 36.78
27/10/2025 14:32:56.471 50   36.78
      50 36.78
      50 36.78
27/10/2025 14:32:23.150 30   36.80
      30 36.80
      30 36.80
27/10/2025 14:30:06.092 300   36.78
      300 36.78
      300 36.78
27/10/2025 14:25:25.454 100   36.82
      100 36.82
      100 36.82
27/10/2025 14:24:36.109 40   36.82
      40 36.82
      40 36.82
27/10/2025 14:23:30.336 41   36.76
      41 36.76
      41 36.76
27/10/2025 14:19:39.554 50   36.78
      50 36.78
      50 36.78
27/10/2025 14:04:55.444 700   36.70
      700 36.70
      700 36.70
27/10/2025 14:04:44.680 350   36.70
      350 36.70
      350 36.70
27/10/2025 14:04:44.561 350   36.70
      350 36.70
      350 36.70
27/10/2025 14:04:44.433 350   36.70
      350 36.70
      350 36.70
27/10/2025 14:04:11.364 300   36.70
      300 36.70
      300 36.70
27/10/2025 13:55:35.739 14   36.68
      14 36.68
      14 36.68
27/10/2025 13:49:17.171 100   36.72
      100 36.72
      100 36.72
27/10/2025 13:49:16.868 450   36.72
      450 36.72
      450 36.72
27/10/2025 13:49:08.706 450   36.72
      450 36.72
      450 36.72
27/10/2025 13:25:05.717 55   36.68
      55 36.68
      55 36.68
27/10/2025 13:15:59.266 100   36.68
      100 36.68
      100 36.68
27/10/2025 13:12:48.048 70   36.70
      70 36.70
      70 36.70
27/10/2025 13:12:46.608 300   36.70
      300 36.70
      300 36.70
27/10/2025 13:05:22.930 70   36.76
      70 36.76
      70 36.76
27/10/2025 12:39:34.001 100   36.76
      100 36.76
      60 36.76
      40 36.76
27/10/2025 12:39:25.468 200   36.78
      200 36.78
      200 36.78
27/10/2025 12:30:21.817 40   36.86
      40 36.86
      40 36.86
27/10/2025 12:25:38.300 300   36.90
      300 36.90
      300 36.90
27/10/2025 12:20:23.895 6   36.90
      6 36.90
      6 36.90
27/10/2025 12:08:06.587 150   36.90
      150 36.90
      150 36.90
27/10/2025 12:08:01.440 450   36.90
      450 36.90
      450 36.90
27/10/2025 12:05:04.562 137   36.92
      137 36.92
      137 36.92
27/10/2025 12:02:35.074 45   36.90
      45 36.90
      45 36.90
27/10/2025 11:55:07.441 3   36.90
      3 36.90
      3 36.90
27/10/2025 11:45:06.959 100   36.94
      100 36.94
      100 36.94
27/10/2025 11:38:32.437 300   36.92
      300 36.92
      300 36.92
27/10/2025 11:37:49.533 2 400   36.84
      2 400 36.84
      2 400 36.84
27/10/2025 11:37:34.680 300   36.84
      300 36.84
      300 36.84
27/10/2025 11:36:43.545 50   36.84
      50 36.84
      50 36.84
27/10/2025 11:24:54.420 25   36.86
      25 36.86
      25 36.86
27/10/2025 11:15:41.456 9   36.88
      9 36.88
      9 36.88
27/10/2025 11:12:56.847 20   36.80
      20 36.80
      20 36.80
27/10/2025 11:10:35.129 200   36.84
      200 36.84
      200 36.84
27/10/2025 11:01:54.294 20   36.86
      20 36.86
      20 36.86
27/10/2025 10:58:46.171 300   36.88
      300 36.88
      300 36.88
27/10/2025 10:52:41.252 192   36.78
      192 36.78
      192 36.78
27/10/2025 10:52:31.570 65   36.82
      65 36.82
      65 36.82
27/10/2025 10:49:47.924 300   36.80
      300 36.80
      300 36.80
27/10/2025 10:47:46.675 135   36.80
      135 36.80
      135 36.80
27/10/2025 10:46:21.638 2   36.70
      2 36.70
      2 36.70
27/10/2025 10:45:37.309 10   36.68
      10 36.68
      10 36.68
27/10/2025 10:37:10.062 70   36.64
      70 36.64
      70 36.64
27/10/2025 10:36:38.481 24   36.64
      24 36.64
      24 36.64
27/10/2025 10:36:26.530 170   36.62
      170 36.62
      170 36.62
27/10/2025 10:35:38.426 200   36.62
      200 36.62
      200 36.62
27/10/2025 10:26:50.236 200   36.58
      200 36.58
      200 36.58
27/10/2025 10:25:23.795 2   36.60
      2 36.60
      2 36.60
27/10/2025 10:21:30.801 35   36.60
      35 36.60
      35 36.60
27/10/2025 10:20:02.036 5   36.62
      5 36.62
      5 36.62
27/10/2025 10:19:54.423 200   36.56
      200 36.56
      200 36.56
27/10/2025 10:17:10.202 110   36.54
      110 36.54
      110 36.54
27/10/2025 10:16:10.781 5   36.60
      5 36.60
      5 36.60
27/10/2025 10:09:45.166 50   36.58
      50 36.58
      50 36.58
27/10/2025 09:51:24.040 300   36.68
      300 36.68
      300 36.68
27/10/2025 09:44:49.232 350   36.66
      350 36.66
      350 36.66
27/10/2025 09:36:42.576 33   36.54
      33 36.54
      33 36.54
27/10/2025 09:36:00.044 1 710   36.60
      1 710 36.60
      1 710 36.60
27/10/2025 09:35:08.589 500   36.60
      500 36.60
      500 36.60
27/10/2025 09:35:08.314 500   36.60
      490 36.60
      500 36.60
      10 36.60
27/10/2025 09:31:03.498 100   36.70
      100 36.70
      100 36.70
27/10/2025 09:31:03.107 100   36.72
      100 36.72
      100 36.72
27/10/2025 09:29:10.080 40   36.78
      40 36.78
      40 36.78
27/10/2025 09:17:55.193 220   36.78
      220 36.78
      220 36.78
27/10/2025 09:16:55.065 33   36.76
      33 36.76
      33 36.76
27/10/2025 09:07:05.469 100   36.72
      100 36.72
      100 36.72
27/10/2025 09:01:23.917 110   36.80
      110 36.80
      110 36.80
27/10/2025 09:00:56.385 200   36.98
      200 36.98
      200 36.98
27/10/2025 08:56:49.190 30   36.72
      30 36.72
      30 36.72
27/10/2025 08:55:26.968 100   36.80
      100 36.80
      100 36.80
27/10/2025 08:55:24.654 20   36.92
      20 36.92
      20 36.92
27/10/2025 08:44:50.496 100   36.80
      100 36.80
      100 36.80
27/10/2025 08:34:12.166 3   36.74
      3 36.74
      3 36.74
27/10/2025 08:33:59.521 50   36.92
      50 36.92
      50 36.92
27/10/2025 08:32:49.668 20   36.72
      20 36.72
      20 36.72
27/10/2025 08:27:55.190 30   36.72
      30 36.72
      30 36.72
27/10/2025 08:27:46.221 15   36.92
      15 36.92
      15 36.92
27/10/2025 08:27:02.061 150   36.92
      150 36.92
      150 36.92
27/10/2025 08:26:34.689 60   36.92
      60 36.92
      60 36.92
27/10/2025 08:00:07.190 74   36.92
      74 36.92
      74 36.92
27/10/2025 07:51:33.065 13   36.92
      13 36.92
      13 36.92
27/10/2025 07:51:33.015 1   36.92
      1 36.92
      1 36.92
27/10/2025 07:47:00.539 150   36.92
      150 36.92
      150 36.92
27/10/2025 07:43:35.539 200   36.90
      200 36.90
      200 36.90
27/10/2025 07:43:14.421 150   36.88
      150 36.88
      150 36.88
27/10/2025 07:35:54.395 50   36.88
      50 36.88
      50 36.88
27/10/2025 07:33:59.071 1   36.88
      1 36.88
      1 36.88
27/10/2025 07:31:15.292 100   36.88
      100 36.88
      100 36.88
27/10/2025 07:30:00.501 487   36.84
      1 36.84
      20 36.84
      55 36.84
      2 36.84
      75 36.84
      100 36.84
      136 36.84
      100 36.84
      145 36.84
      340 36.84
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)