BE SEMICON.INDSINH.EO-,01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	158.80	162.05	157.05	157.95	156.92	828
2026-02-03	166.00	166.00	160.20	160.20	159.16	537
2026-02-02	159.70	163.75	159.70	163.75	162.68	756
2026-01-30	163.50	164.20	162.40	163.75	162.68	773
2026-01-29	169.55	169.55	162.65	162.65	161.59	574
2026-01-28	179.90	179.90	169.95	170.10	168.99	1,236
2026-01-27	174.25	176.00	173.00	175.35	174.21	1,662
2026-01-26	175.10	175.10	174.00	174.00	172.87	648
2026-01-23	173.25	175.50	173.20	174.75	173.61	952
2026-01-22	177.00	177.00	177.00	177.00	175.85	119
2026-01-21	171.70	173.70	169.45	173.65	172.52	510
2026-01-20	166.70	173.10	166.70	172.50	171.38	669
2026-01-19	170.65	170.65	167.30	168.50	167.40	563
2026-01-16	173.15	174.10	172.30	172.30	171.18	1,125
2026-01-15	173.55	174.60	167.80	173.55	172.42	2,684
2026-01-14	164.00	164.10	160.00	160.60	159.55	917
2026-01-13	165.25	168.50	164.25	164.35	163.28	1,744
2026-01-12	163.15	163.15	160.15	162.60	161.54	265
2026-01-09	149.80	152.85	147.80	151.50	150.51	4,078
2026-01-08	157.70	157.90	151.10	151.10	150.12	770
2026-01-07	161.80	161.80	157.35	157.90	156.87	1,033
2026-01-06	155.25	160.90	155.25	160.90	159.85	906
2026-01-05	153.35	154.00	152.25	152.40	151.41	438
2026-01-02	140.20	146.85	140.20	145.90	144.95	832
2025-12-30	132.30	134.25	132.30	134.25	133.38	824
2025-12-29	132.35	132.35	132.35	132.35	131.49	265
2025-12-23	132.05	132.05	131.85	131.85	130.99	283
2025-12-22	132.25	132.65	130.90	130.90	130.05	1,545
2025-12-19	130.85	131.05	130.30	131.05	130.20	698
2025-12-18	130.00	131.90	130.00	131.10	130.25	846
2025-12-17	134.00	134.25	129.00	129.00	128.16	274
2025-12-16	130.10	133.65	130.10	133.65	132.78	599
2025-12-15	131.35	132.55	131.35	132.55	131.69	190
2025-12-12	137.15	137.55	132.20	132.20	131.34	495
2025-12-11	137.90	137.90	136.60	136.60	135.71	86
2025-12-10	143.60	144.10	140.15	140.15	139.24	566
2025-12-09	147.10	147.10	142.60	142.60	141.67	486
2025-12-08	142.10	144.95	142.10	144.95	144.01	233
2025-12-05	138.20	139.80	138.20	139.20	138.29	919
2025-12-04	137.40	137.55	137.15	137.55	136.65	69
2025-12-03	133.65	133.65	133.65	133.65	132.78	255
2025-12-02	131.10	131.40	131.05	131.05	130.20	240
2025-12-01	129.70	129.70	129.40	129.40	128.56	561
2025-11-28	129.70	130.05	129.65	129.65	128.81	603
2025-11-27	130.50	130.50	129.90	129.90	129.05	250
2025-11-26	125.55	128.50	125.55	128.50	127.66	259
2025-11-25	125.35	125.35	122.95	122.95	122.15	496
2025-11-24	124.90	124.90	123.80	124.45	123.64	924
2025-11-21	123.95	123.95	121.00	122.75	121.95	761
2025-11-20	135.20	135.20	130.90	131.25	130.40	241
2025-11-19	126.95	130.65	126.95	129.60	128.76	758
2025-11-18	126.95	127.10	126.35	127.10	126.27	2,194
2025-11-17	130.70	131.25	130.15	130.15	129.30	85
2025-11-14	129.15	131.40	127.60	131.40	130.54	1,917
2025-11-13	136.35	137.00	133.80	133.80	132.93	192
2025-11-12	139.10	139.10	136.95	137.15	136.26	260
2025-11-11	138.70	139.60	137.80	137.80	136.90	40
2025-11-10	140.45	140.45	136.40	136.50	135.61	641
2025-11-07	138.85	138.85	134.45	134.45	133.57	835
2025-11-06	143.20	143.20	135.25	135.25	134.37	1,121

← NewerPage 4 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.