BE SEMICON.INDSINH.EO-,01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 158.45 | 160.90 | 157.25 | 160.90 | 160.90 | 4,505 |
| 2026-10-16 | 164.00 | 164.20 | 156.50 | 156.50 | 156.50 | 5,335 |
| 2026-10-15 | 161.85 | 165.65 | 161.75 | 163.85 | 163.85 | 3,517 |
| 2026-10-14 | 173.75 | 174.15 | 170.55 | 173.50 | 173.50 | 2,327 |
| 2026-10-13 | 170.05 | 173.30 | 170.05 | 171.80 | 171.80 | 1,762 |
| 2026-10-12 | 177.15 | 179.30 | 175.45 | 175.45 | 175.45 | 1,636 |
| 2026-10-09 | 178.55 | 180.25 | 178.00 | 180.25 | 180.25 | 1,537 |
| 2026-10-08 | 170.20 | 181.65 | 169.60 | 180.80 | 180.80 | 3,430 |
| 2026-10-07 | 185.45 | 185.80 | 172.50 | 176.75 | 176.75 | 5,641 |
| 2026-10-06 | 196.85 | 196.85 | 191.60 | 191.60 | 191.60 | 4,553 |
| 2026-10-05 | 206.40 | 206.90 | 201.50 | 202.50 | 202.50 | 1,557 |
| 2026-10-02 | 196.15 | 207.60 | 196.15 | 205.40 | 205.40 | 4,023 |
| 2026-10-01 | 195.90 | 196.70 | 186.90 | 186.90 | 186.90 | 3,488 |
| 2026-09-30 | 192.20 | 194.55 | 192.20 | 192.70 | 192.70 | 1,634 |
| 2026-09-29 | 187.45 | 193.50 | 187.45 | 191.65 | 191.65 | 2,495 |
| 2026-09-28 | 185.05 | 188.75 | 183.50 | 185.60 | 185.60 | 1,042 |
| 2026-09-25 | 190.35 | 190.45 | 187.40 | 188.05 | 188.05 | 1,253 |
| 2026-09-24 | 187.30 | 189.20 | 185.35 | 187.40 | 187.40 | 1,608 |
| 2026-09-23 | 191.10 | 191.10 | 186.40 | 189.55 | 189.55 | 1,218 |
| 2026-09-22 | 189.15 | 191.65 | 187.55 | 190.80 | 190.80 | 1,458 |
| 2026-09-21 | 190.70 | 191.00 | 186.05 | 189.10 | 189.10 | 1,807 |
| 2026-09-18 | 184.40 | 186.05 | 184.25 | 186.05 | 186.05 | 1,116 |
| 2026-09-17 | 179.85 | 182.65 | 177.00 | 181.65 | 181.65 | 1,068 |
| 2026-09-16 | 178.70 | 180.70 | 178.35 | 179.30 | 179.30 | 947 |
| 2026-09-15 | 176.35 | 180.05 | 175.00 | 175.00 | 175.00 | 2,900 |
| 2026-09-14 | 175.90 | 177.25 | 173.55 | 175.20 | 175.20 | 944 |
| 2026-09-11 | 183.55 | 188.25 | 183.55 | 188.25 | 188.25 | 1,146 |
| 2026-09-10 | 188.65 | 191.55 | 184.95 | 185.05 | 185.05 | 1,197 |
| 2026-09-09 | 193.60 | 193.60 | 186.65 | 188.55 | 188.55 | 1,097 |
| 2026-09-08 | 198.65 | 198.65 | 191.20 | 194.80 | 194.80 | 1,164 |
| 2026-09-07 | 199.95 | 203.80 | 199.95 | 203.80 | 203.80 | 975 |
| 2026-09-04 | 197.40 | 197.40 | 196.25 | 197.05 | 197.05 | 574 |
| 2026-09-03 | 192.90 | 192.90 | 189.00 | 190.85 | 190.85 | 465 |
| 2026-09-02 | 188.90 | 191.85 | 188.90 | 191.40 | 191.40 | 967 |
| 2026-09-01 | 197.25 | 197.25 | 188.95 | 188.95 | 188.95 | 827 |
| 2026-08-31 | 196.65 | 196.90 | 194.60 | 195.35 | 195.35 | 487 |
| 2026-08-28 | 200.00 | 200.00 | 198.25 | 198.25 | 198.25 | 261 |
| 2026-08-27 | 197.00 | 197.00 | 191.50 | 193.75 | 193.75 | 944 |
| 2026-08-26 | 198.85 | 198.85 | 191.70 | 192.35 | 192.35 | 768 |
| 2026-08-25 | 208.30 | 208.30 | 195.65 | 199.30 | 199.30 | 1,513 |
| 2026-08-24 | 211.70 | 213.10 | 207.20 | 208.30 | 208.30 | 903 |
| 2026-08-21 | 214.50 | 214.60 | 211.50 | 211.50 | 211.50 | 403 |
| 2026-08-20 | 213.30 | 214.90 | 210.00 | 210.30 | 210.30 | 1,160 |
| 2026-08-19 | 220.90 | 220.90 | 212.30 | 213.50 | 213.50 | 1,087 |
| 2026-08-18 | 233.70 | 233.70 | 222.10 | 223.10 | 223.10 | 900 |
| 2026-08-17 | 239.60 | 239.60 | 236.80 | 236.80 | 236.80 | 395 |
| 2026-08-14 | 234.00 | 237.80 | 234.00 | 234.70 | 234.70 | 1,341 |
| 2026-08-13 | 230.40 | 235.20 | 229.40 | 235.20 | 235.20 | 470 |
| 2026-08-12 | 229.60 | 234.30 | 227.70 | 231.10 | 231.10 | 1,731 |
| 2026-08-11 | 220.50 | 227.00 | 220.50 | 225.00 | 225.00 | 249 |
| 2026-08-10 | 225.00 | 228.00 | 221.00 | 221.00 | 221.00 | 451 |
| 2026-08-07 | 216.40 | 224.00 | 216.40 | 221.30 | 221.30 | 902 |
| 2026-08-06 | 212.90 | 217.60 | 210.70 | 217.60 | 217.60 | 703 |
| 2026-08-05 | 218.40 | 219.00 | 213.60 | 215.10 | 215.10 | 1,177 |
| 2026-08-04 | 210.20 | 217.70 | 209.90 | 217.70 | 217.70 | 2,228 |
| 2026-08-03 | 200.90 | 202.30 | 194.80 | 201.10 | 201.10 | 1,481 |
| 2026-07-31 | 201.10 | 202.90 | 195.00 | 198.30 | 198.30 | 1,778 |
| 2026-07-30 | 190.10 | 198.10 | 187.95 | 197.70 | 197.70 | 2,276 |
| 2026-07-29 | 193.30 | 201.60 | 190.65 | 192.35 | 192.35 | 1,175 |
| 2026-07-28 | 201.00 | 204.00 | 194.20 | 196.75 | 196.75 | 2,252 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 1.5800 EUR |
| 2025-04-25 | 2.1800 EUR |
| 2024-04-29 | 2.1500 EUR |
| 2023-04-28 | 2.8500 EUR |
| 2022-05-03 | 3.3300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.