BE SEMICON.INDSINH.EO-,01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	254.50	254.50	246.00	247.00	247.00	3,017
2026-04-30	241.40	244.50	240.40	244.50	244.50	392
2026-04-29	237.00	240.00	237.00	239.80	239.80	795
2026-04-28	243.90	243.90	231.70	234.30	234.30	2,035
2026-04-27	251.50	252.60	244.00	246.40	246.40	1,593
2026-04-24	242.70	256.50	242.70	242.70	241.12	1,752
2026-04-23	240.70	244.60	236.50	244.60	243.01	1,533
2026-04-22	233.90	235.30	231.30	233.00	231.48	1,060
2026-04-21	226.00	229.30	225.60	228.10	226.62	2,024
2026-04-20	228.70	228.70	226.00	226.40	224.93	1,015
2026-04-17	219.70	227.60	219.70	227.30	225.82	1,063
2026-04-16	221.50	221.60	214.60	214.60	213.20	718
2026-04-15	218.30	223.10	215.20	216.30	214.89	1,718
2026-04-14	216.70	221.60	216.70	218.30	216.88	1,228
2026-04-13	210.70	211.00	206.50	207.80	206.45	770
2026-04-10	208.50	213.40	208.40	213.20	211.81	956
2026-04-09	205.50	206.90	204.70	206.50	205.16	803
2026-04-08	203.80	205.40	202.70	205.40	204.06	1,341
2026-04-07	187.45	193.80	186.95	190.90	189.66	3,066
2026-04-02	180.10	190.95	177.40	189.05	187.82	1,876
2026-04-01	186.90	188.40	182.35	188.40	187.17	2,320
2026-03-31	170.70	180.10	170.70	178.55	177.39	1,796
2026-03-30	180.50	180.95	174.10	174.10	172.97	1,352
2026-03-27	178.90	179.00	172.95	173.85	172.72	459
2026-03-26	186.25	186.55	184.65	185.20	183.99	755
2026-03-25	188.35	188.70	184.60	186.25	185.04	1,092
2026-03-24	183.15	184.50	180.85	183.60	182.40	822
2026-03-23	174.90	188.00	173.30	182.90	181.71	1,049
2026-03-20	183.35	184.50	181.85	182.05	180.86	585
2026-03-19	189.15	189.15	181.00	185.35	184.14	1,296
2026-03-18	191.70	195.95	190.05	191.90	190.65	1,576
2026-03-17	180.00	186.70	180.00	184.30	183.10	383
2026-03-16	185.70	187.10	182.35	182.60	181.41	717
2026-03-13	197.25	197.50	187.55	191.90	190.65	4,108
2026-03-12	176.80	177.90	173.15	173.15	172.02	906
2026-03-11	171.55	175.35	171.10	174.15	173.02	610
2026-03-10	170.05	173.80	169.25	173.80	172.67	1,557
2026-03-09	152.20	163.05	152.20	163.05	161.99	1,495
2026-03-06	169.20	172.65	153.70	155.90	154.89	9,560
2026-03-05	193.50	194.05	188.45	188.45	187.22	273
2026-03-04	183.65	191.55	183.35	191.50	190.25	2,798
2026-03-03	180.00	182.40	178.00	180.40	179.23	1,397
2026-03-02	185.05	189.45	185.05	189.20	187.97	1,428
2026-02-27	191.80	191.80	188.35	190.60	189.36	928
2026-02-26	195.00	195.00	187.35	189.65	188.42	487
2026-02-25	192.20	192.95	192.20	192.95	191.69	156
2026-02-24	189.25	196.00	189.25	191.45	190.20	2,417
2026-02-23	181.85	189.55	181.50	186.70	185.48	942
2026-02-20	179.10	184.95	177.50	184.25	183.05	1,459
2026-02-19	178.20	179.40	171.95	173.45	172.32	4,490
2026-02-18	183.40	186.55	183.40	186.55	185.34	1,458
2026-02-17	175.50	180.65	175.50	180.05	178.88	1,888
2026-02-16	175.85	176.50	175.85	176.50	175.35	301
2026-02-13	172.45	176.15	170.40	175.85	174.71	1,381
2026-02-12	172.20	173.10	170.95	170.95	169.84	477
2026-02-11	168.00	171.00	168.00	171.00	169.89	1,425
2026-02-10	167.05	169.55	167.05	169.50	168.40	800
2026-02-09	167.30	168.15	165.20	167.35	166.26	435
2026-02-06	160.45	165.25	160.45	165.15	164.07	2,309
2026-02-05	162.40	162.40	158.70	159.85	158.81	795

← NewerPage 3 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.