BE SEMICON.INDSINH.EO-,01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	223.50	223.80	204.70	204.70	204.70	2,402
2026-07-24	222.60	228.00	222.40	227.60	227.60	1,261
2026-07-23	237.10	245.80	229.50	229.60	229.60	2,039
2026-07-22	237.20	247.90	237.20	245.70	245.70	550
2026-07-21	229.20	237.50	229.00	237.50	237.50	1,369
2026-07-20	226.40	227.00	224.00	225.00	225.00	323
2026-07-17	226.90	229.90	219.30	229.90	229.90	806
2026-07-16	243.30	243.30	233.20	236.80	236.80	1,191
2026-07-15	255.20	255.20	243.60	243.60	243.60	402
2026-07-14	248.70	251.60	248.40	251.50	251.50	230
2026-07-13	249.20	250.00	244.40	246.70	246.70	327
2026-07-10	250.00	255.30	250.00	254.90	254.90	390
2026-07-09	247.50	253.60	247.50	253.60	253.60	553
2026-07-08	239.80	244.60	239.50	240.00	240.00	937
2026-07-07	250.00	250.00	238.60	241.90	241.90	2,149
2026-07-06	255.10	258.70	251.70	258.70	258.70	2,539
2026-07-03	268.60	274.40	268.60	273.20	273.20	727
2026-07-02	273.60	279.70	264.70	264.90	264.90	1,319
2026-07-01	288.40	290.00	281.20	281.20	281.20	693
2026-06-30	284.10	288.80	284.10	288.60	288.60	1,002
2026-06-29	282.90	283.60	270.70	281.20	281.20	942
2026-06-26	282.50	282.60	281.10	281.10	281.10	770
2026-06-25	303.60	308.10	287.00	291.80	291.80	1,916
2026-06-24	298.00	298.70	289.70	292.30	292.30	931
2026-06-23	308.40	308.40	296.20	297.60	297.60	1,296
2026-06-22	318.70	324.20	316.50	320.90	320.90	2,142
2026-06-19	319.00	319.30	308.30	308.30	308.30	800
2026-06-18	307.50	316.00	307.50	314.70	314.70	1,406
2026-06-17	304.10	308.50	304.10	308.50	308.50	845
2026-06-16	312.70	312.70	297.60	298.80	298.80	1,393
2026-06-15	318.20	321.30	313.90	314.40	314.40	1,859
2026-06-12	312.20	315.50	308.00	315.50	315.50	656
2026-06-11	300.80	311.30	300.80	310.30	310.30	1,592
2026-06-10	287.50	294.60	285.30	288.30	288.30	1,822
2026-06-09	285.80	299.60	285.80	286.50	286.50	1,075
2026-06-08	259.90	282.10	259.90	280.50	280.50	538
2026-06-05	278.80	278.80	271.50	271.50	271.50	1,396
2026-06-04	285.10	285.60	277.40	284.30	284.30	1,043
2026-06-03	285.70	289.90	285.20	289.90	289.90	584
2026-06-02	283.20	286.30	278.10	285.80	285.80	333
2026-06-01	285.30	285.30	275.50	276.10	276.10	972
2026-05-29	285.60	290.00	282.60	283.20	283.20	1,251
2026-05-28	280.40	285.30	280.40	284.40	284.40	1,204
2026-05-27	278.90	285.10	274.90	278.70	278.70	1,871
2026-05-26	282.00	287.10	282.00	286.30	286.30	1,788
2026-05-25	278.30	282.40	275.80	282.40	282.40	1,043
2026-05-22	276.10	276.10	272.20	274.10	274.10	368
2026-05-21	266.20	274.60	266.20	274.60	274.60	824
2026-05-20	260.90	266.00	260.90	266.00	266.00	260
2026-05-19	253.60	259.30	253.40	258.40	258.40	451
2026-05-18	258.40	263.40	256.70	257.10	257.10	1,016
2026-05-15	260.60	261.90	258.20	261.90	261.90	1,049
2026-05-14	265.40	268.10	265.40	267.40	267.40	1,061
2026-05-13	253.90	256.30	252.00	256.30	256.30	616
2026-05-12	258.10	258.50	250.90	250.90	250.90	561
2026-05-11	263.10	263.10	258.10	260.70	260.70	1,584
2026-05-08	255.30	261.00	253.70	260.60	260.60	880
2026-05-07	257.10	261.10	255.80	255.80	255.80	1,780
2026-05-06	262.90	262.90	250.60	255.40	255.40	1,183
2026-05-05	243.10	253.70	243.10	253.70	253.70	840

← NewerPage 2 of 19 · 1,098 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.