BE SEMICON.INDSINH.EO-,01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	110.90	114.95	110.90	114.40	111.06	151
2024-11-11	110.10	110.95	109.55	110.60	107.37	76
2024-11-08	107.50	110.10	107.50	110.10	106.88	88
2024-11-07	103.85	109.35	103.85	109.35	106.16	175
2024-11-06	102.60	104.15	100.90	100.90	97.953	219
2024-11-05	99.020	99.020	99.020	99.020	96.128	0
2024-11-04	98.560	100.35	98.560	100.35	97.420	20
2024-11-01	99.880	100.85	99.880	100.85	97.905	74
2024-10-31	99.600	99.600	97.120	97.780	94.925	190
2024-10-30	102.55	102.55	101.95	101.95	98.973	20
2024-10-29	104.20	104.20	103.00	103.00	99.992	12
2024-10-28	105.00	106.25	104.40	106.25	103.15	110
2024-10-25	105.20	107.50	104.90	107.50	104.36	50
2024-10-24	99.020	105.25	98.600	104.15	101.11	649
2024-10-23	101.20	101.35	101.15	101.35	98.390	56
2024-10-22	100.85	101.90	100.85	101.90	98.924	12
2024-10-21	103.40	105.65	103.40	105.65	102.56	47
2024-10-18	102.10	104.70	102.10	103.70	100.67	63
2024-10-17	100.70	100.70	100.50	100.50	97.565	240
2024-10-16	99.180	102.55	98.940	99.860	96.944	965
2024-10-15	113.00	113.00	106.50	106.50	103.39	451
2024-10-14	110.00	113.15	110.00	113.15	109.85	154
2024-10-11	108.60	108.60	108.25	108.25	105.09	44
2024-10-10	108.00	109.15	108.00	108.75	105.57	55
2024-10-09	111.10	111.10	111.10	111.10	107.86	0
2024-10-08	110.55	111.00	107.80	107.80	104.65	65
2024-10-07	109.45	111.30	109.45	111.30	108.05	86
2024-10-04	113.25	113.25	113.25	113.25	109.94	0
2024-10-03	112.05	112.05	112.05	112.05	108.78	0
2024-10-02	111.10	113.50	111.10	113.50	110.19	50
2024-10-01	114.90	114.90	112.00	112.50	109.21	35
2024-09-30	113.95	114.30	112.80	112.85	109.55	297
2024-09-27	113.70	113.70	113.70	113.70	110.38	0
2024-09-26	114.00	114.05	113.80	113.80	110.48	166
2024-09-25	109.65	109.65	109.65	109.65	106.45	0
2024-09-24	109.50	110.00	108.35	108.35	105.19	23
2024-09-23	107.20	107.60	107.00	107.00	103.88	204
2024-09-20	113.65	115.00	113.65	115.00	111.64	25
2024-09-19	116.30	117.55	116.25	117.55	114.12	116
2024-09-18	112.40	112.40	112.15	112.15	108.87	85
2024-09-17	113.35	113.35	113.25	113.25	109.94	2
2024-09-16	112.50	112.50	111.05	111.05	107.81	20
2024-09-13	112.45	113.60	112.25	113.60	110.28	40
2024-09-12	113.00	113.20	110.95	110.95	107.71	365
2024-09-11	108.20	108.40	106.65	108.40	105.23	43
2024-09-10	103.90	103.90	103.90	103.90	100.87	0
2024-09-09	106.65	106.65	102.95	102.95	99.944	119
2024-09-06	105.00	105.00	104.00	104.00	100.96	10
2024-09-05	106.75	106.85	106.75	106.85	103.73	83
2024-09-04	110.00	110.40	110.00	110.30	107.08	101
2024-09-03	117.80	117.80	111.60	111.95	108.68	428
2024-09-02	117.50	118.60	117.50	117.85	114.41	150
2024-08-30	119.05	119.05	117.25	117.25	113.83	181
2024-08-29	120.70	122.50	120.70	121.80	118.24	84
2024-08-28	120.15	120.15	118.60	118.60	115.14	74
2024-08-27	117.00	117.75	116.95	116.95	113.53	11
2024-08-26	118.70	118.70	118.20	118.20	114.75	15
2024-08-23	120.00	120.00	117.95	119.50	116.01	29
2024-08-22	122.45	122.45	122.40	122.40	118.83	16
2024-08-21	122.20	123.80	122.20	123.80	120.18	11

← NewerPage 9 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.