BE SEMICON.INDSINH.EO-,01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	103.85	103.85	102.40	102.75	98.154	54
2023-08-24	108.50	108.60	101.90	101.90	97.342	110
2023-08-23	103.25	103.25	102.90	102.90	98.298	42
2023-08-22	106.00	106.00	105.65	105.65	100.92	50
2023-08-18	102.40	102.40	102.40	102.40	97.820	0
2023-08-15	105.80	105.80	105.80	105.80	101.07	0
2023-08-14	106.25	106.25	106.25	106.25	101.50	10
2023-08-11	109.10	109.10	106.00	108.85	103.98	13
2023-08-10	107.60	109.80	107.60	109.65	104.75	404
2023-08-09	106.00	106.35	106.00	106.35	101.59	194
2023-08-08	108.60	108.60	105.60	105.60	100.88	60
2023-08-07	108.00	109.50	108.00	109.05	104.17	268
2023-08-04	106.50	106.50	106.50	106.50	101.74	0
2023-08-03	104.00	105.75	104.00	105.75	101.02	21
2023-08-02	106.60	107.95	106.30	106.40	101.64	230
2023-08-01	109.55	110.90	109.55	110.90	105.94	74
2023-07-31	108.50	109.55	108.15	109.55	104.65	851
2023-07-28	104.85	107.35	104.50	107.35	102.55	622
2023-07-27	100.05	108.20	99.940	105.05	100.35	1,205
2023-07-26	103.50	103.50	102.25	102.40	97.820	82
2023-07-25	106.25	106.70	105.90	106.05	101.31	102
2023-07-24	107.00	107.00	105.50	105.50	100.78	96
2023-07-21	105.80	105.80	105.80	105.80	101.07	0
2023-07-20	105.05	105.05	103.20	103.20	98.584	65
2023-07-19	105.15	105.15	105.15	105.15	100.45	0
2023-07-18	106.90	106.90	105.05	105.65	100.92	884
2023-07-17	106.20	107.55	105.35	107.55	102.74	157
2023-07-14	107.10	107.10	106.40	106.40	101.64	320
2023-07-13	104.75	107.00	104.75	105.60	100.88	484
2023-07-12	101.65	102.20	99.860	99.860	95.394	647
2023-07-11	101.50	101.50	99.140	99.140	94.706	55
2023-07-10	98.400	100.55	98.400	100.50	96.005	69
2023-07-07	94.040	96.420	94.040	96.420	92.107	7
2023-07-06	95.540	95.540	93.820	93.820	89.624	59
2023-07-05	97.440	97.440	96.480	96.480	92.165	29
2023-07-04	97.260	97.980	97.180	97.980	93.598	228
2023-07-03	99.000	99.140	96.280	96.280	91.974	35
2023-06-30	97.700	99.360	97.700	99.340	94.897	95
2023-06-28	94.020	94.020	94.020	94.020	89.815	5
2023-06-27	97.540	97.540	95.440	95.480	91.210	263
2023-06-26	97.500	98.460	97.420	98.460	94.056	299
2023-06-23	98.480	98.480	98.480	98.480	94.075	0
2023-06-22	100.10	100.10	100.10	100.10	95.623	0
2023-06-21	100.60	100.95	97.500	97.500	93.139	60
2023-06-20	99.100	100.95	99.100	100.75	96.244	320
2023-06-19	98.720	100.00	98.700	100.00	95.527	126
2023-06-16	99.460	99.720	99.400	99.500	95.050	342
2023-06-15	100.40	100.65	98.640	100.30	95.814	225
2023-06-14	98.000	101.25	98.000	101.25	96.721	6,578
2023-06-13	99.180	100.75	98.960	100.35	95.862	2,393
2023-06-12	95.160	96.120	95.160	95.320	91.057	45
2023-06-08	92.440	93.580	92.440	93.580	89.394	75
2023-06-07	96.520	96.520	93.580	93.680	89.490	920
2023-06-06	101.15	102.90	97.960	99.740	95.279	694
2023-06-05	102.00	102.45	101.50	102.00	97.438	800
2023-06-02	103.50	104.65	101.05	102.20	97.629	120
2023-06-01	103.30	105.65	103.30	104.60	99.922	105
2023-05-31	103.30	104.00	102.55	102.55	97.963	390
2023-05-30	104.75	106.45	100.00	100.00	95.527	256
2023-05-29	102.25	103.55	102.25	103.40	98.775	106

← NewerPage 14 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.