BE SEMICON.INDSINH.EO-,01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	114.45	114.45	112.90	112.90	109.60	67
2025-02-11	116.75	116.75	115.50	115.50	112.13	15
2025-02-10	116.60	116.85	115.90	115.90	112.52	61
2025-02-07	117.95	117.95	115.70	115.70	112.32	102
2025-02-06	118.95	119.00	118.10	118.10	114.65	170
2025-02-05	119.70	120.10	119.10	120.10	116.59	44
2025-02-04	121.70	121.70	120.80	120.80	117.27	50
2025-02-03	120.20	120.20	120.20	120.20	116.69	30
2025-01-30	123.30	123.70	119.90	119.90	116.40	98
2025-01-29	127.05	127.05	122.70	122.70	119.12	89
2025-01-28	124.00	124.00	119.75	119.75	116.25	47
2025-01-27	135.55	135.55	121.95	121.95	118.39	209
2025-01-24	137.50	137.50	136.15	136.25	132.27	138
2025-01-23	141.70	141.70	139.30	139.30	135.23	120
2025-01-22	145.00	145.80	145.00	145.60	141.35	123
2025-01-21	147.00	147.00	145.00	145.00	140.77	59
2025-01-20	147.45	148.10	146.55	146.55	142.27	61
2025-01-17	146.85	148.15	146.85	147.05	142.76	47
2025-01-16	148.20	148.80	145.65	145.65	141.40	122
2025-01-15	140.40	142.85	140.40	142.05	137.90	57
2025-01-14	139.30	141.70	139.10	139.10	135.04	93
2025-01-13	140.45	143.65	140.20	143.65	139.46	91
2025-01-10	144.30	144.30	144.30	144.30	140.09	0
2025-01-09	144.20	144.55	144.20	144.55	140.33	15
2025-01-08	147.80	147.80	140.55	140.55	136.45	53
2025-01-07	148.35	151.55	147.65	151.55	147.12	1,641
2025-01-06	141.25	144.25	141.25	144.25	140.04	77
2025-01-03	134.20	135.60	134.15	135.60	131.64	105
2025-01-02	134.25	135.90	134.25	135.90	131.93	49
2024-12-30	133.95	133.95	133.60	133.60	129.70	11
2024-12-27	134.75	134.75	133.50	133.50	129.60	76
2024-12-23	131.65	135.00	131.65	131.85	128.00	525
2024-12-20	128.55	131.40	127.15	129.10	125.33	407
2024-12-19	128.25	128.25	125.45	125.45	121.79	156
2024-12-18	128.35	131.90	128.35	131.90	128.05	72
2024-12-17	130.25	130.25	126.15	126.15	122.47	35
2024-12-16	127.00	127.00	127.00	127.00	123.29	0
2024-12-13	126.00	127.20	125.70	125.70	122.03	13
2024-12-12	124.45	124.45	124.45	124.45	120.82	0
2024-12-11	124.80	126.70	124.55	126.70	123.00	251
2024-12-10	126.50	126.50	125.20	125.20	121.54	45
2024-12-09	125.65	125.95	125.65	125.95	122.27	191
2024-12-06	121.75	124.15	121.60	124.15	120.52	416
2024-12-05	121.45	121.95	121.30	121.75	118.19	595
2024-12-04	121.95	122.85	121.05	121.80	118.24	345
2024-12-03	114.10	114.10	110.05	110.05	106.84	34
2024-12-02	112.80	114.75	112.80	114.75	111.40	143
2024-11-29	111.15	111.90	111.10	111.90	108.63	148
2024-11-28	111.90	111.90	111.00	111.00	107.76	117
2024-11-27	109.70	109.70	108.25	108.25	105.09	455
2024-11-26	113.65	113.65	110.65	111.15	107.90	2,013
2024-11-25	113.55	115.00	112.15	112.15	108.87	255
2024-11-22	109.10	112.85	108.55	112.85	109.55	212
2024-11-21	107.10	107.90	105.60	107.50	104.36	238
2024-11-20	107.10	107.10	107.10	107.10	103.97	0
2024-11-19	110.95	110.95	108.05	108.05	104.89	191
2024-11-18	111.00	111.05	110.55	110.55	107.32	90
2024-11-15	115.15	115.60	114.50	114.50	111.16	1,482
2024-11-14	112.45	118.95	112.45	117.40	113.97	5,758
2024-11-13	113.15	113.15	111.35	111.35	108.10	1

← NewerPage 8 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.