BE SEMICON.INDSINH.EO-,01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	138.80	141.50	138.00	141.50	140.58	209
2025-11-04	141.95	143.55	141.95	142.60	141.67	1,539
2025-11-03	146.70	147.00	145.00	145.00	144.06	378
2025-10-31	147.75	148.00	147.60	148.00	147.04	496
2025-10-30	149.05	149.05	146.55	147.25	146.29	2,108
2025-10-29	149.05	149.15	147.65	147.65	146.69	777
2025-10-28	147.10	147.15	147.00	147.15	146.19	1,084
2025-10-27	148.35	148.60	146.85	147.50	146.54	2,231
2025-10-24	147.00	147.00	145.80	146.85	145.89	415
2025-10-23	148.40	148.40	139.05	144.25	143.31	4,223
2025-10-22	139.65	141.75	134.00	134.00	133.13	2,475
2025-10-21	145.25	145.25	145.25	145.25	144.30	66
2025-10-20	142.40	145.20	142.40	145.20	144.25	264
2025-10-17	141.75	141.75	141.75	141.75	140.83	59
2025-10-16	146.50	146.50	144.80	144.80	143.86	443
2025-10-15	141.85	145.45	141.85	145.45	144.50	3,176
2025-10-14	140.05	140.55	137.95	140.55	139.64	373
2025-10-13	142.85	142.90	142.30	142.75	141.82	203
2025-10-10	145.05	145.40	139.80	139.80	138.89	726
2025-10-09	148.50	148.50	144.10	144.35	143.41	330
2025-10-08	145.25	146.05	143.10	144.60	143.66	2,617
2025-10-07	147.90	148.55	146.75	146.75	145.79	2,422
2025-10-06	130.65	149.35	129.90	144.50	143.56	3,805
2025-10-03	132.10	132.10	129.75	129.75	128.91	262
2025-10-02	134.50	136.15	133.75	133.75	132.88	2,427
2025-10-01	126.40	127.55	126.25	127.55	126.72	262
2025-09-30	127.00	127.00	126.85	126.85	126.02	395
2025-09-29	125.20	126.40	125.20	126.40	125.58	181
2025-09-26	124.20	124.20	122.40	122.40	121.60	2,425
2025-09-25	127.60	127.60	126.35	126.75	125.92	538
2025-09-24	128.45	129.10	128.00	128.85	128.01	2,925
2025-09-23	121.90	126.75	121.75	125.35	124.53	758
2025-09-22	122.85	123.30	122.80	122.80	122.00	316
2025-09-19	123.65	123.65	121.50	121.50	120.71	1,122
2025-09-18	117.45	124.75	117.45	124.55	123.74	3,055
2025-09-17	113.80	114.90	113.80	114.90	114.15	991
2025-09-16	119.90	120.20	116.60	116.65	115.89	250
2025-09-15	114.05	117.00	114.05	117.00	116.24	249
2025-09-12	111.50	111.85	111.20	111.85	111.12	223
2025-09-11	112.25	113.70	112.25	113.70	112.96	175
2025-09-10	112.05	112.05	112.05	112.05	111.32	0
2025-09-09	111.10	111.45	111.10	111.45	110.72	170
2025-09-08	109.85	110.85	109.85	110.85	110.13	3
2025-09-04	106.45	107.30	106.45	107.15	106.45	76
2025-09-03	109.10	109.10	105.80	105.80	105.11	112
2025-09-02	112.65	112.65	107.65	108.50	107.79	610
2025-09-01	114.75	114.75	114.75	114.75	114.00	50
2025-08-29	120.00	120.00	120.00	120.00	119.22	0
2025-08-28	120.65	122.35	118.50	122.35	121.55	1,750
2025-08-27	123.00	123.00	122.10	122.10	121.31	36
2025-08-26	118.95	122.80	118.95	122.80	122.00	104
2025-08-25	118.75	119.10	118.75	119.10	118.32	50
2025-08-22	115.05	115.90	115.05	115.15	114.40	243
2025-08-21	113.40	113.40	113.40	113.40	112.66	0
2025-08-19	118.40	119.55	115.35	115.35	114.60	63
2025-08-18	117.40	117.40	117.20	117.20	116.44	387
2025-08-14	123.25	123.25	122.95	122.95	122.15	68
2025-08-13	124.20	124.20	123.55	123.55	122.75	36
2025-08-12	123.75	123.75	123.75	123.75	122.94	0
2025-08-11	121.00	121.55	121.00	121.55	120.76	24

← NewerPage 5 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.