BE SEMICON.INDSINH.EO-,01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	165.55	166.40	165.15	166.40	158.96	58
2024-02-27	163.00	167.05	163.00	164.75	157.38	295
2024-02-26	159.50	164.75	159.50	164.75	157.38	324
2024-02-23	165.35	165.35	153.15	157.95	150.89	744
2024-02-22	181.60	183.00	163.45	163.45	156.14	888
2024-02-21	154.25	156.05	154.05	156.05	149.07	58
2024-02-20	157.60	157.60	151.70	155.40	148.45	420
2024-02-19	161.15	161.45	158.65	160.25	153.08	270
2024-02-16	162.25	162.65	160.60	162.15	154.90	98
2024-02-15	156.20	159.10	154.95	159.10	151.98	357
2024-02-14	154.00	154.00	153.20	153.30	146.44	65
2024-02-13	154.85	154.85	147.40	153.60	146.73	498
2024-02-12	159.20	159.20	156.80	159.00	151.89	228
2024-02-09	153.60	159.95	153.00	159.95	152.80	121
2024-02-08	148.70	153.35	148.70	153.35	146.49	86
2024-02-07	147.55	148.80	147.55	148.80	142.14	11
2024-02-06	149.40	151.70	148.55	149.05	142.38	1,292
2024-02-05	143.20	145.40	143.15	145.40	138.90	224
2024-02-02	141.50	141.50	141.50	141.50	135.17	20
2024-02-01	140.40	140.65	140.40	140.65	134.36	729
2024-01-31	140.05	140.05	139.00	139.95	133.69	90
2024-01-30	145.10	145.10	145.10	145.10	138.61	0
2024-01-29	141.80	142.95	139.50	142.95	136.56	345
2024-01-26	142.50	143.05	142.50	143.05	136.65	92
2024-01-25	146.55	148.95	146.50	147.60	141.00	40
2024-01-24	146.90	147.95	144.65	144.65	138.18	229
2024-01-23	146.45	146.45	143.35	143.65	137.23	733
2024-01-22	145.95	148.85	145.95	146.20	139.66	1,029
2024-01-19	144.40	144.50	142.80	143.20	136.80	773
2024-01-18	140.10	142.20	140.10	140.70	134.41	263
2024-01-17	132.45	132.45	132.45	132.45	126.53	2
2024-01-16	125.50	125.50	125.50	125.50	119.89	278
2024-01-15	128.35	128.80	128.35	128.80	123.04	100
2024-01-12	128.20	128.60	128.20	128.60	122.85	10
2024-01-11	129.85	129.85	127.85	128.60	122.85	975
2024-01-10	127.50	129.15	127.50	127.55	121.85	36
2024-01-09	129.75	130.20	129.50	130.20	124.38	95
2024-01-08	126.80	130.75	126.70	130.75	124.90	101
2024-01-05	125.85	129.05	125.85	129.05	123.28	19
2024-01-04	123.95	126.80	123.65	124.80	119.22	123
2024-01-03	133.00	133.00	130.75	130.75	124.90	63
2024-01-02	137.90	137.90	135.45	136.50	130.39	514
2023-12-29	137.20	137.20	137.20	137.20	131.06	0
2023-12-28	135.95	135.95	135.95	135.95	129.87	0
2023-12-27	138.75	139.20	136.05	136.05	129.96	597
2023-12-22	135.90	138.25	135.90	138.25	132.07	106
2023-12-21	136.30	136.30	136.30	136.30	130.20	0
2023-12-20	136.70	136.70	134.70	136.10	130.01	346
2023-12-19	138.75	138.80	135.55	135.55	129.49	31
2023-12-18	139.45	140.00	137.30	137.30	131.16	351
2023-12-15	140.35	140.35	139.05	139.05	132.83	210
2023-12-14	138.60	138.75	136.65	137.65	131.49	3,295
2023-12-13	137.75	138.80	135.45	135.45	129.39	579
2023-12-12	136.00	136.50	135.35	136.40	130.30	201
2023-12-11	134.75	136.40	134.50	136.40	130.30	256
2023-12-08	133.55	133.95	132.20	132.20	126.29	55
2023-12-07	130.35	131.50	130.35	131.50	125.62	4
2023-12-06	128.60	129.80	128.25	129.65	123.85	1,642
2023-12-05	126.55	127.50	125.80	127.50	121.80	482
2023-12-04	128.50	128.50	126.30	126.60	120.94	80

← NewerPage 12 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.