BE SEMICON.INDSINH.EO-,01 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	143.00	143.00	138.95	140.95	136.83	20
2024-05-28	140.35	141.95	140.00	141.95	137.80	202
2024-05-27	140.15	141.50	140.15	141.50	137.37	55
2024-05-24	138.40	138.40	138.40	138.40	134.36	0
2024-05-23	142.50	143.75	140.90	142.40	138.24	236
2024-05-22	138.75	139.45	138.75	139.45	135.38	148
2024-05-21	139.10	139.10	138.80	138.80	134.75	166
2024-05-20	140.00	140.00	140.00	140.00	135.91	0
2024-05-17	137.95	137.95	137.95	137.95	133.92	0
2024-05-16	134.45	137.75	133.80	137.75	133.73	293
2024-05-15	132.65	132.80	132.65	132.80	128.92	93
2024-05-14	130.60	131.55	130.20	131.55	127.71	166
2024-05-13	132.35	132.35	129.85	129.85	126.06	145
2024-05-10	131.05	134.65	131.05	133.65	129.75	86
2024-05-09	134.20	135.15	131.25	131.25	127.42	405
2024-05-08	125.95	128.15	125.85	128.15	124.41	249
2024-05-07	127.85	128.70	127.10	128.70	124.94	120
2024-05-06	126.90	126.90	126.90	126.90	123.19	0
2024-05-03	121.90	126.00	121.90	126.00	122.32	18
2024-05-02	122.00	123.15	119.60	119.60	116.11	369
2024-04-30	129.25	129.50	125.50	125.50	121.84	75
2024-04-29	128.85	128.85	126.35	126.35	122.66	15
2024-04-26	129.50	134.45	128.20	134.45	128.44	130
2024-04-25	132.30	132.30	132.30	132.30	126.38	400
2024-04-23	133.60	133.60	133.00	133.60	127.62	28
2024-04-22	133.25	133.25	130.95	132.50	126.57	80
2024-04-19	136.05	136.85	133.65	133.65	127.67	161
2024-04-18	139.00	141.80	138.55	141.80	135.46	111
2024-04-17	140.70	140.70	140.70	140.70	134.41	0
2024-04-16	138.10	138.85	137.75	138.60	132.40	375
2024-04-15	142.90	142.90	142.40	142.40	136.03	30
2024-04-12	146.50	146.50	143.35	143.95	137.51	139
2024-04-10	148.25	148.25	143.45	144.45	137.99	267
2024-04-09	152.35	152.35	145.30	147.25	140.66	5
2024-04-08	153.75	153.75	153.75	153.75	146.87	0
2024-04-05	148.00	152.15	148.00	152.15	145.34	157
2024-04-04	150.00	151.60	149.00	151.35	144.58	806
2024-04-03	146.50	150.50	144.50	149.10	142.43	101
2024-04-02	144.55	144.55	144.25	144.50	138.04	8
2024-03-28	143.50	143.95	140.50	142.25	135.89	662
2024-03-27	147.30	147.30	144.30	144.30	137.85	37
2024-03-26	146.05	148.75	146.05	148.75	142.10	429
2024-03-25	145.85	145.85	141.90	143.50	137.08	978
2024-03-22	146.70	147.40	145.85	147.25	140.66	511
2024-03-21	143.85	148.00	143.85	147.90	141.28	467
2024-03-20	139.05	140.40	138.85	140.40	134.12	49
2024-03-19	145.25	145.25	141.25	141.60	135.27	74
2024-03-18	142.65	145.00	142.65	143.90	137.46	210
2024-03-15	141.15	142.05	139.85	142.00	135.65	189
2024-03-14	141.75	141.75	139.65	140.90	134.60	137
2024-03-13	146.85	146.85	139.45	139.45	133.21	1,185
2024-03-12	136.85	146.25	135.90	146.25	139.71	922
2024-03-11	135.05	140.50	130.95	136.85	130.73	1,596
2024-03-08	171.45	171.45	148.80	149.90	143.20	1,321
2024-03-07	171.45	177.85	171.45	177.15	169.23	208
2024-03-06	167.05	169.30	167.05	169.30	161.73	95
2024-03-05	172.55	173.20	166.65	168.45	160.92	304
2024-03-04	171.95	174.45	171.95	173.65	165.88	180
2024-03-01	168.30	168.75	166.25	168.40	160.87	39
2024-02-29	165.45	166.05	164.45	164.45	157.09	34

← NewerPage 11 of 19 · 1,099 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.