BE SEMICON.INDSINH.EO-,01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	128.50	128.50	126.30	126.60	120.94	80
2023-12-01	131.25	131.25	129.50	130.75	124.90	165
2023-11-30	128.95	129.20	125.75	125.75	120.13	112
2023-11-29	128.40	128.80	127.50	128.05	122.32	286
2023-11-28	123.50	123.60	123.45	123.45	117.93	239
2023-11-27	124.30	124.35	123.90	123.90	118.36	119
2023-11-24	122.65	123.95	122.65	123.30	117.79	78
2023-11-22	121.15	121.15	121.15	121.15	115.73	0
2023-11-21	124.55	124.55	121.90	122.50	117.02	92
2023-11-20	121.40	122.15	121.00	121.90	116.45	1,243
2023-11-17	118.95	118.95	118.95	118.95	113.63	0
2023-11-16	118.80	118.85	118.00	118.00	112.72	30
2023-11-15	118.50	119.55	118.50	119.55	114.20	50
2023-11-14	114.55	116.05	114.45	115.90	110.72	153
2023-11-13	113.75	114.65	113.70	114.50	109.38	1,032
2023-11-10	111.80	112.40	110.70	110.70	105.75	883
2023-11-09	111.10	111.40	111.10	111.40	106.42	37
2023-11-08	109.25	110.25	109.25	109.55	104.65	104
2023-11-07	107.65	108.90	107.65	108.90	104.03	3
2023-11-03	104.55	105.70	104.55	105.70	100.97	300
2023-11-02	104.90	106.05	104.15	104.15	99.492	201
2023-10-31	96.300	97.320	96.300	97.320	92.967	1
2023-10-30	98.820	98.820	96.460	96.460	92.146	10
2023-10-27	98.000	98.560	98.000	98.300	93.903	45
2023-10-26	92.900	99.520	91.280	99.520	95.069	115
2023-10-25	88.180	88.180	88.180	88.180	84.236	2
2023-10-24	87.600	87.900	87.320	87.900	83.969	246
2023-10-23	86.220	86.220	86.220	86.220	82.364	0
2023-10-20	86.720	86.720	85.940	85.940	82.096	232
2023-10-19	87.680	87.680	87.660	87.660	83.739	476
2023-10-18	85.060	87.480	84.900	86.360	82.497	251
2023-10-17	87.020	87.020	87.020	87.020	83.128	0
2023-10-12	92.320	92.320	92.320	92.320	88.191	0
2023-10-11	93.760	93.760	92.820	92.820	88.668	53
2023-10-10	93.540	93.580	93.060	93.060	88.898	453
2023-10-09	93.900	93.900	91.400	91.400	87.312	388
2023-10-06	93.000	93.000	93.000	93.000	88.840	1,000
2023-10-05	93.800	93.800	93.100	93.100	88.936	53
2023-10-04	92.860	95.340	92.860	95.340	91.076	235
2023-10-03	94.320	94.740	93.960	94.740	90.503	2,700
2023-10-02	93.380	94.240	93.380	94.240	90.025	18
2023-09-29	93.960	93.960	92.980	92.980	88.821	200
2023-09-28	89.140	90.900	89.140	90.900	86.834	20
2023-09-27	89.080	89.080	89.080	89.080	85.096	0
2023-09-26	87.820	87.820	87.820	87.820	83.892	0
2023-09-22	89.220	89.220	89.200	89.200	85.210	372
2023-09-21	90.000	90.000	89.180	89.180	85.191	3
2023-09-20	89.340	89.340	89.320	89.320	85.325	75
2023-09-18	93.420	93.420	93.420	93.420	89.242	0
2023-09-15	95.000	95.000	93.120	93.660	89.471	55
2023-09-14	97.580	98.240	97.580	98.240	93.846	30
2023-09-13	95.600	96.700	95.600	96.700	92.375	5
2023-09-12	101.55	101.55	96.180	96.640	92.318	714
2023-09-11	102.85	102.85	102.85	102.85	98.250	0
2023-09-08	104.55	104.55	104.55	104.55	99.874	0
2023-09-06	107.50	107.50	107.50	107.50	102.69	0
2023-09-05	108.20	108.20	108.20	108.20	103.36	0
2023-09-04	105.90	108.50	105.90	107.10	102.31	167
2023-09-01	105.60	105.60	105.60	105.60	100.88	0
2023-08-31	107.60	107.60	106.30	106.30	101.55	78

← NewerPage 13 of 19 · 1,100 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.