BE SEMICON.INDSINH.EO-,01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	46.420	46.420	46.420	46.420	42.803	0
2022-10-06	48.170	48.400	48.170	48.400	44.629	446
2022-10-05	48.300	48.300	47.560	47.780	44.057	3,242
2022-09-30	44.730	44.730	44.730	44.730	41.245	0
2022-09-28	46.830	46.830	46.830	46.830	43.181	0
2022-09-27	45.820	46.830	45.820	46.830	43.181	200
2022-09-23	47.480	47.480	47.480	47.480	43.780	0
2022-09-22	47.350	47.350	47.350	47.350	43.661	0
2022-09-21	47.350	47.350	47.350	47.350	43.661	0
2022-09-20	47.350	47.350	47.350	47.350	43.661	0
2022-09-19	45.390	45.810	45.390	45.810	42.241	18
2022-09-16	49.630	49.630	49.630	49.630	45.763	0
2022-09-15	49.630	49.630	49.630	49.630	45.763	0
2022-09-14	50.880	50.880	50.880	50.880	46.915	0
2022-09-13	51.060	51.280	49.000	51.280	47.284	59
2022-09-12	51.840	51.840	51.840	51.840	47.801	0
2022-09-09	50.500	50.500	49.630	49.630	45.763	30
2022-09-08	49.630	49.630	49.630	49.630	45.763	0
2022-09-07	47.930	47.930	47.930	47.930	44.195	0
2022-09-02	49.630	49.630	49.630	49.630	45.763	0
2022-09-01	49.630	49.630	49.630	49.630	45.763	0
2022-08-31	49.630	49.630	49.630	49.630	45.763	0
2022-08-30	48.460	48.460	48.460	48.460	44.684	0
2022-08-25	51.200	51.200	51.200	51.200	47.211	0
2022-08-24	50.760	50.760	50.760	50.760	46.805	0
2022-08-19	53.340	53.340	53.340	53.340	49.184	0
2022-08-17	51.600	51.600	51.600	51.600	47.579	0
2022-08-16	53.120	53.120	53.120	53.120	48.981	0
2022-08-15	54.260	54.260	53.880	53.880	49.682	620
2022-08-12	53.760	53.760	53.760	53.760	49.571	0
2022-08-09	51.320	51.320	50.620	50.620	46.676	50
2022-08-08	54.600	54.720	54.600	54.720	50.456	137
2022-08-05	53.000	53.000	53.000	53.000	48.870	0
2022-08-04	54.160	54.180	54.160	54.180	49.958	300
2022-07-29	53.180	53.180	53.180	53.180	49.036	15
2022-07-27	50.100	50.100	50.100	50.100	46.196	25
2022-07-26	48.060	48.060	48.060	48.060	44.315	0
2022-07-25	51.240	51.240	49.000	49.000	45.182	30
2022-07-22	51.660	51.660	51.660	51.660	47.635	150
2022-07-20	48.150	49.050	48.150	49.050	45.228	110
2022-07-19	46.010	46.010	46.010	46.010	42.425	30
2022-07-14	46.300	46.300	46.300	46.300	42.692	0
2022-07-13	45.900	45.900	45.900	45.900	42.323	30
2022-07-08	46.030	46.030	46.030	46.030	42.443	44
2022-07-06	43.000	43.000	43.000	43.000	39.649	32
2022-07-04	42.260	42.260	42.260	42.260	38.967	50
2022-06-30	45.880	45.880	45.880	45.880	42.305	0
2022-06-29	45.950	45.950	45.950	45.950	42.370	0
2022-06-27	48.910	48.910	48.910	48.910	45.099	0
2022-06-24	48.760	48.760	48.760	48.760	44.961	0
2022-06-23	46.940	46.940	46.940	46.940	43.282	0
2022-06-21	49.460	49.460	49.380	49.380	45.532	20
2022-06-20	48.630	48.630	48.630	48.630	44.841	0
2022-06-13	52.880	52.880	52.880	52.880	48.760	200
2022-06-10	56.660	56.660	56.660	56.660	52.245	0
2022-06-09	57.560	57.560	57.280	57.280	52.817	100
2022-06-08	59.040	59.040	59.040	59.040	54.440	12
2022-06-06	57.560	57.560	57.560	57.560	53.075	25
2022-06-02	57.740	57.740	57.740	57.740	53.241	0
2022-06-01	56.620	56.620	56.620	56.620	52.208	0

← NewerPage 17 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.