BE Semiconductor Industries N.V. (BSI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:54AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 124.00 | 124.00 | 122.50 | 122.50 | 122.50 | 274 |
| Apr 30, 2024 | 126.80 | 129.75 | 126.80 | 129.75 | 129.75 | 101 |
| Apr 29, 2024 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | - |
| Apr 29, 2024 | 2.15 Dividend | |||||
| Apr 26, 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 133.40 | - |
| Apr 25, 2024 | 134.55 | 141.50 | 131.45 | 139.90 | 137.68 | 690 |
| Apr 24, 2024 | 135.60 | 136.50 | 135.60 | 136.50 | 134.33 | 20 |
| Apr 23, 2024 | 131.20 | 134.90 | 131.20 | 134.90 | 132.76 | 17 |
| Apr 22, 2024 | 133.05 | 133.05 | 133.00 | 133.00 | 130.89 | 100 |
| Apr 19, 2024 | 136.00 | 136.00 | 133.00 | 133.00 | 130.89 | 200 |
| Apr 18, 2024 | 142.00 | 142.00 | 140.00 | 140.00 | 137.78 | 150 |
| Apr 17, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 135.81 | - |
| Apr 16, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 137.78 | - |
| Apr 15, 2024 | 143.40 | 143.40 | 143.00 | 143.00 | 140.73 | 125 |
| Apr 12, 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 143.64 | - |
| Apr 11, 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 143.39 | - |
| Apr 10, 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 142.90 | - |
| Apr 09, 2024 | 150.95 | 150.95 | 148.05 | 148.10 | 145.75 | 520 |
| Apr 08, 2024 | 151.65 | 152.95 | 151.65 | 152.95 | 150.52 | 1 |
| Apr 05, 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 145.46 | 50 |
| Apr 04, 2024 | 148.40 | 150.00 | 148.40 | 150.00 | 147.62 | 120 |
| Apr 03, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 141.72 | - |
| Apr 02, 2024 | 144.45 | 144.45 | 144.45 | 144.45 | 142.16 | 3 |
| Mar 28, 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 141.47 | - |
| Mar 27, 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 144.72 | - |
| Mar 26, 2024 | 141.25 | 146.35 | 141.25 | 146.35 | 144.03 | 520 |
| Mar 25, 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 144.42 | - |
| Mar 22, 2024 | 146.60 | 147.60 | 146.30 | 147.55 | 145.21 | 115 |
| Mar 21, 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 141.52 | - |
| Mar 20, 2024 | 140.75 | 140.75 | 137.95 | 137.95 | 135.76 | 70 |
| Mar 19, 2024 | 142.05 | 143.15 | 142.05 | 143.15 | 140.88 | 50 |
| Mar 18, 2024 | 140.95 | 144.75 | 140.95 | 144.75 | 142.45 | 25 |
| Mar 15, 2024 | 140.65 | 140.65 | 139.25 | 139.25 | 137.04 | 150 |
| Mar 14, 2024 | 140.80 | 140.80 | 140.00 | 140.00 | 137.78 | 11 |
| Mar 13, 2024 | 143.25 | 143.25 | 140.00 | 140.00 | 137.78 | 50 |
| Mar 12, 2024 | 139.50 | 144.80 | 138.95 | 144.80 | 142.50 | 170 |
| Mar 11, 2024 | 148.70 | 148.70 | 134.30 | 134.40 | 132.27 | 372 |
| Mar 08, 2024 | 177.40 | 177.40 | 150.00 | 150.85 | 148.46 | 145 |
| Mar 07, 2024 | 169.25 | 173.55 | 169.25 | 173.55 | 170.80 | 18 |
| Mar 06, 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 164.25 | - |
| Mar 05, 2024 | 171.80 | 173.60 | 167.90 | 167.90 | 165.24 | 194 |
| Mar 04, 2024 | 169.15 | 174.45 | 169.15 | 174.45 | 171.68 | 6 |
| Mar 01, 2024 | 169.95 | 169.95 | 165.35 | 165.35 | 162.73 | 3 |
| Feb 29, 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 163.27 | - |
| Feb 28, 2024 | 165.65 | 165.65 | 165.20 | 165.20 | 162.58 | 1 |
| Feb 27, 2024 | 163.05 | 168.40 | 163.05 | 168.30 | 165.63 | 197 |
| Feb 26, 2024 | 154.90 | 165.05 | 154.90 | 165.05 | 162.43 | 25 |
| Feb 23, 2024 | 169.70 | 169.70 | 160.00 | 160.00 | 157.46 | 72 |
| Feb 22, 2024 | 159.00 | 180.15 | 159.00 | 167.00 | 164.35 | 30 |
| Feb 21, 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 150.28 | - |
| Feb 20, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 155.49 | - |
| Feb 19, 2024 | 163.45 | 163.45 | 161.45 | 161.45 | 158.89 | 25 |
| Feb 16, 2024 | 158.30 | 163.00 | 157.70 | 162.50 | 159.92 | 531 |
| Feb 15, 2024 | 154.10 | 157.90 | 154.10 | 157.90 | 155.40 | 53 |
| Feb 14, 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 149.79 | - |
| Feb 13, 2024 | 156.60 | 156.60 | 149.95 | 149.95 | 147.57 | 20 |
| Feb 12, 2024 | 158.80 | 159.00 | 157.30 | 157.30 | 154.81 | 103 |
| Feb 09, 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 151.21 | 10 |
| Feb 08, 2024 | 149.70 | 151.65 | 149.70 | 151.65 | 149.24 | 15 |
| Feb 07, 2024 | 148.50 | 149.50 | 148.50 | 149.50 | 147.13 | 117 |
| Feb 06, 2024 | 146.85 | 150.50 | 146.85 | 150.50 | 148.11 | 195 |
| Feb 05, 2024 | 142.25 | 144.60 | 142.25 | 144.60 | 142.31 | 40 |
| Feb 02, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 139.35 | - |
| Feb 01, 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 136.60 | - |
| Jan 31, 2024 | 140.85 | 141.00 | 140.85 | 141.00 | 138.76 | 200 |
| Jan 30, 2024 | 142.35 | 142.35 | 142.25 | 142.25 | 139.99 | 20 |
| Jan 29, 2024 | 145.55 | 145.55 | 140.60 | 142.00 | 139.75 | 161 |
| Jan 26, 2024 | 147.35 | 147.35 | 143.35 | 144.95 | 142.65 | 185 |
| Jan 25, 2024 | 147.10 | 148.80 | 146.75 | 146.75 | 144.42 | 170 |
| Jan 24, 2024 | 146.10 | 147.00 | 146.10 | 147.00 | 144.67 | 70 |
| Jan 23, 2024 | 145.85 | 145.85 | 145.85 | 145.85 | 143.54 | - |
| Jan 22, 2024 | 145.25 | 148.50 | 145.25 | 146.65 | 144.32 | 251 |
| Jan 19, 2024 | 142.35 | 144.70 | 142.35 | 143.75 | 141.47 | 90 |
| Jan 18, 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 134.93 | - |
| Jan 17, 2024 | 128.50 | 132.10 | 127.50 | 132.00 | 129.91 | 300 |
| Jan 16, 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 125.53 | - |
| Jan 15, 2024 | 127.75 | 127.75 | 127.75 | 127.75 | 125.72 | - |
| Jan 12, 2024 | 129.35 | 129.35 | 127.75 | 127.75 | 125.72 | 15 |
| Jan 11, 2024 | 128.05 | 129.80 | 128.05 | 129.80 | 127.74 | 25 |
| Jan 10, 2024 | 130.45 | 130.45 | 127.50 | 127.50 | 125.48 | 40 |
| Jan 09, 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 124.69 | - |
| Jan 08, 2024 | 127.60 | 130.55 | 127.60 | 130.55 | 128.48 | 200 |
| Jan 05, 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 123.71 | - |
| Jan 04, 2024 | 129.50 | 129.50 | 125.80 | 125.80 | 123.80 | 230 |
| Jan 03, 2024 | 135.10 | 135.10 | 129.70 | 129.70 | 127.64 | 55 |
| Jan 02, 2024 | 139.55 | 139.55 | 137.70 | 137.70 | 135.52 | 12 |
| Dec 29, 2023 | 138.40 | 138.40 | 138.40 | 138.40 | 136.20 | 15 |
| Dec 28, 2023 | 138.90 | 138.90 | 138.90 | 138.90 | 136.70 | - |
| Dec 27, 2023 | 138.75 | 138.75 | 138.75 | 138.75 | 136.55 | - |
| Dec 22, 2023 | 136.10 | 137.30 | 136.10 | 137.30 | 135.12 | 55 |
| Dec 21, 2023 | 135.40 | 135.40 | 135.40 | 135.40 | 133.25 | - |
| Dec 20, 2023 | 136.95 | 136.95 | 135.10 | 135.10 | 132.96 | 97 |
| Dec 19, 2023 | 137.50 | 137.50 | 137.50 | 137.50 | 135.32 | - |
| Dec 18, 2023 | 139.35 | 139.35 | 139.35 | 139.35 | 137.14 | - |
| Dec 15, 2023 | 138.05 | 140.80 | 138.05 | 140.80 | 138.57 | 150 |
| Dec 14, 2023 | 137.35 | 137.35 | 137.35 | 137.35 | 135.17 | - |
| Dec 13, 2023 | 137.10 | 139.00 | 137.10 | 139.00 | 136.80 | 9 |
| Dec 12, 2023 | 137.15 | 137.15 | 137.15 | 137.15 | 134.97 | - |
| Dec 11, 2023 | 137.45 | 137.45 | 136.00 | 137.40 | 135.22 | 420 |
| Dec 08, 2023 | 132.65 | 132.65 | 132.65 | 132.65 | 130.55 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.