BE SEMICON.INDSINH.EO-,01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	120.55	121.05	120.55	121.05	120.26	62
2025-08-07	119.95	120.00	119.35	119.55	118.77	663
2025-08-06	115.05	115.05	115.05	115.05	114.30	0
2025-08-04	119.00	119.00	118.50	118.50	117.73	291
2025-08-01	117.15	117.15	117.15	117.15	116.39	251
2025-07-31	123.40	123.40	119.00	119.10	118.32	31
2025-07-30	120.50	121.15	120.50	121.15	120.36	67
2025-07-29	121.50	121.50	119.70	119.70	118.92	27
2025-07-28	120.50	123.65	120.50	122.50	121.70	206
2025-07-25	123.50	123.50	117.45	117.45	116.69	1,362
2025-07-24	125.35	133.40	125.25	126.70	125.88	3,910
2025-07-23	124.45	124.65	123.35	123.35	122.55	74
2025-07-22	127.45	130.35	127.45	130.35	129.50	10
2025-07-21	128.70	128.70	125.30	125.30	124.48	1
2025-07-18	128.40	128.40	127.65	127.65	126.82	1,124
2025-07-17	126.50	126.50	123.85	123.85	123.04	30
2025-07-16	122.70	122.70	122.70	122.70	121.90	43
2025-07-15	125.80	125.80	125.80	125.80	124.98	29
2025-07-14	123.80	124.75	123.75	124.75	123.94	214
2025-07-11	125.90	126.85	125.90	126.85	126.02	47
2025-07-10	123.55	127.75	123.55	127.75	126.92	487
2025-07-09	122.65	122.65	122.65	122.65	121.85	30
2025-07-08	121.20	121.95	121.20	121.95	121.16	30
2025-07-07	122.45	122.45	121.25	121.25	120.46	31
2025-07-04	121.00	121.15	120.80	120.80	120.01	251
2025-07-03	122.65	122.65	121.40	122.00	121.21	32
2025-07-02	122.35	122.35	122.30	122.30	121.50	180
2025-07-01	124.60	124.60	122.45	122.45	121.65	1,000
2025-06-30	130.45	130.45	126.35	126.80	125.97	572
2025-06-27	130.20	130.20	130.20	130.20	129.35	7
2025-06-26	129.10	129.80	129.10	129.80	128.96	50
2025-06-25	130.10	131.95	128.95	128.95	128.11	1,003
2025-06-24	128.60	128.60	128.60	128.60	127.76	0
2025-06-23	123.75	125.55	123.75	125.40	124.58	403
2025-06-20	127.15	127.15	120.00	123.45	122.65	438
2025-06-19	124.30	124.30	124.30	124.30	123.49	0
2025-06-18	125.50	125.75	125.50	125.50	124.68	1,102
2025-06-17	127.55	127.55	126.80	126.80	125.97	15
2025-06-16	124.45	127.00	123.55	123.55	122.75	115
2025-06-13	122.55	125.05	122.55	125.05	124.24	60
2025-06-12	128.45	128.45	124.05	124.05	123.24	1,756
2025-06-11	119.65	119.65	118.70	119.15	118.37	618
2025-06-10	116.55	119.85	116.55	119.85	119.07	253
2025-06-09	114.50	114.90	114.50	114.85	114.10	1,002
2025-06-06	112.00	113.35	112.00	113.35	112.61	409
2025-06-05	110.70	110.70	110.00	110.00	109.28	124
2025-06-04	107.65	109.00	107.00	107.95	107.25	192
2025-06-02	104.20	104.80	104.20	104.25	103.57	158
2025-05-30	108.90	108.90	106.30	106.30	105.61	35
2025-05-29	113.20	113.20	110.80	110.80	110.08	56
2025-05-28	108.65	108.65	108.65	108.65	107.94	0
2025-05-27	107.60	112.15	107.60	112.15	111.42	307
2025-05-26	107.65	107.65	107.65	107.65	106.95	20
2025-05-23	107.50	107.65	102.85	105.25	104.56	343
2025-05-22	107.05	108.80	107.05	107.85	107.15	79
2025-05-21	108.70	109.20	108.70	108.85	108.14	235
2025-05-20	110.35	110.35	106.80	106.80	106.10	1,072
2025-05-19	110.50	111.65	109.45	111.65	110.92	252
2025-05-16	114.20	114.30	111.70	111.70	110.97	195
2025-05-15	119.60	119.60	115.55	115.55	114.80	297

← NewerPage 6 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.