BE Semiconductor Industries N.V. (BSI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:44AM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 156.15 | 156.15 | 154.40 | 154.40 | 154.40 | 200 |
| 20 June 2024 | 155.10 | 158.00 | 155.10 | 158.00 | 158.00 | 100 |
| 19 June 2024 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | - |
| 18 June 2024 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | - |
| 17 June 2024 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | - |
| 14 June 2024 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | - |
| 13 June 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | - |
| 12 June 2024 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | - |
| 11 June 2024 | 149.90 | 155.90 | 149.90 | 155.90 | 155.90 | 13 |
| 10 June 2024 | 146.50 | 150.00 | 146.50 | 146.85 | 146.85 | 1,100 |
| 07 June 2024 | 143.15 | 149.25 | 143.15 | 149.25 | 149.25 | 128 |
| 06 June 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
| 05 June 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | - |
| 04 June 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
| 03 June 2024 | 136.15 | 136.15 | 133.05 | 133.05 | 133.05 | 17 |
| 31 May 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
| 30 May 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - |
| 29 May 2024 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | - |
| 28 May 2024 | 139.15 | 143.20 | 139.15 | 143.20 | 143.20 | 70 |
| 27 May 2024 | 140.90 | 140.90 | 139.55 | 139.55 | 139.55 | 23 |
| 24 May 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - |
| 23 May 2024 | 140.00 | 141.90 | 140.00 | 141.90 | 141.90 | 250 |
| 22 May 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
| 21 May 2024 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | - |
| 20 May 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | - |
| 17 May 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
| 16 May 2024 | 133.10 | 134.00 | 133.10 | 134.00 | 134.00 | 19 |
| 15 May 2024 | 131.15 | 131.15 | 130.10 | 130.10 | 130.10 | 5 |
| 14 May 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | - |
| 13 May 2024 | 133.00 | 133.00 | 131.30 | 131.30 | 131.30 | 25 |
| 10 May 2024 | 130.50 | 132.75 | 130.50 | 132.75 | 132.75 | 8 |
| 09 May 2024 | 130.10 | 133.85 | 130.00 | 130.35 | 130.35 | 350 |
| 08 May 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | - |
| 07 May 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
| 06 May 2024 | 124.90 | 126.50 | 124.90 | 125.40 | 125.40 | 126 |
| 03 May 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 02 May 2024 | 124.00 | 124.00 | 119.25 | 121.60 | 121.60 | 306 |
| 30 Apr 2024 | 126.80 | 129.75 | 126.80 | 129.75 | 129.75 | 101 |
| 29 Apr 2024 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | - |
| 29 Apr 2024 | 2.15 Dividend | |||||
| 26 Apr 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 133.40 | - |
| 25 Apr 2024 | 134.55 | 141.50 | 131.45 | 139.90 | 137.68 | 690 |
| 24 Apr 2024 | 135.60 | 136.50 | 135.60 | 136.50 | 134.33 | 20 |
| 23 Apr 2024 | 131.20 | 134.90 | 131.20 | 134.90 | 132.76 | 17 |
| 22 Apr 2024 | 133.05 | 133.05 | 133.00 | 133.00 | 130.89 | 100 |
| 19 Apr 2024 | 136.00 | 136.00 | 133.00 | 133.00 | 130.89 | 200 |
| 18 Apr 2024 | 142.00 | 142.00 | 140.00 | 140.00 | 137.78 | 150 |
| 17 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 135.81 | - |
| 16 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 137.78 | - |
| 15 Apr 2024 | 143.40 | 143.40 | 143.00 | 143.00 | 140.73 | 125 |
| 12 Apr 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 143.64 | - |
| 11 Apr 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 143.39 | - |
| 10 Apr 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 142.90 | - |
| 09 Apr 2024 | 150.95 | 150.95 | 148.05 | 148.10 | 145.75 | 520 |
| 08 Apr 2024 | 151.65 | 152.95 | 151.65 | 152.95 | 150.52 | 1 |
| 05 Apr 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 145.46 | 50 |
| 04 Apr 2024 | 148.40 | 150.00 | 148.40 | 150.00 | 147.62 | 120 |
| 03 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 141.72 | - |
| 02 Apr 2024 | 144.45 | 144.45 | 144.45 | 144.45 | 142.16 | 3 |
| 28 Mar 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 141.47 | - |
| 27 Mar 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 144.72 | - |
| 26 Mar 2024 | 141.25 | 146.35 | 141.25 | 146.35 | 144.03 | 520 |
| 25 Mar 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 144.42 | - |
| 22 Mar 2024 | 146.60 | 147.60 | 146.30 | 147.55 | 145.21 | 115 |
| 21 Mar 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 141.52 | - |
| 20 Mar 2024 | 140.75 | 140.75 | 137.95 | 137.95 | 135.76 | 70 |
| 19 Mar 2024 | 142.05 | 143.15 | 142.05 | 143.15 | 140.88 | 50 |
| 18 Mar 2024 | 140.95 | 144.75 | 140.95 | 144.75 | 142.45 | 25 |
| 15 Mar 2024 | 140.65 | 140.65 | 139.25 | 139.25 | 137.04 | 150 |
| 14 Mar 2024 | 140.80 | 140.80 | 140.00 | 140.00 | 137.78 | 11 |
| 13 Mar 2024 | 143.25 | 143.25 | 140.00 | 140.00 | 137.78 | 50 |
| 12 Mar 2024 | 139.50 | 144.80 | 138.95 | 144.80 | 142.50 | 170 |
| 11 Mar 2024 | 148.70 | 148.70 | 134.30 | 134.40 | 132.27 | 372 |
| 08 Mar 2024 | 177.40 | 177.40 | 150.00 | 150.85 | 148.46 | 145 |
| 07 Mar 2024 | 169.25 | 173.55 | 169.25 | 173.55 | 170.80 | 18 |
| 06 Mar 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 164.25 | - |
| 05 Mar 2024 | 171.80 | 173.60 | 167.90 | 167.90 | 165.24 | 194 |
| 04 Mar 2024 | 169.15 | 174.45 | 169.15 | 174.45 | 171.68 | 6 |
| 01 Mar 2024 | 169.95 | 169.95 | 165.35 | 165.35 | 162.73 | 3 |
| 29 Feb 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 163.27 | - |
| 28 Feb 2024 | 165.65 | 165.65 | 165.20 | 165.20 | 162.58 | 1 |
| 27 Feb 2024 | 163.05 | 168.40 | 163.05 | 168.30 | 165.63 | 197 |
| 26 Feb 2024 | 154.90 | 165.05 | 154.90 | 165.05 | 162.43 | 25 |
| 23 Feb 2024 | 169.70 | 169.70 | 160.00 | 160.00 | 157.46 | 72 |
| 22 Feb 2024 | 159.00 | 180.15 | 159.00 | 167.00 | 164.35 | 30 |
| 21 Feb 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 150.28 | - |
| 20 Feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 155.49 | - |
| 19 Feb 2024 | 163.45 | 163.45 | 161.45 | 161.45 | 158.89 | 25 |
| 16 Feb 2024 | 158.30 | 163.00 | 157.70 | 162.50 | 159.92 | 531 |
| 15 Feb 2024 | 154.10 | 157.90 | 154.10 | 157.90 | 155.40 | 53 |
| 14 Feb 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 149.79 | - |
| 13 Feb 2024 | 156.60 | 156.60 | 149.95 | 149.95 | 147.57 | 20 |
| 12 Feb 2024 | 158.80 | 159.00 | 157.30 | 157.30 | 154.81 | 103 |
| 09 Feb 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 151.21 | 10 |
| 08 Feb 2024 | 149.70 | 151.65 | 149.70 | 151.65 | 149.24 | 15 |
| 07 Feb 2024 | 148.50 | 149.50 | 148.50 | 149.50 | 147.13 | 117 |
| 06 Feb 2024 | 146.85 | 150.50 | 146.85 | 150.50 | 148.11 | 195 |
| 05 Feb 2024 | 142.25 | 144.60 | 142.25 | 144.60 | 142.31 | 40 |
| 02 Feb 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 139.35 | - |
| 01 Feb 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 136.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.