BE SEMICON.INDSINH.EO-,01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-14 | 117.70 | 119.85 | 117.70 | 119.85 | 119.07 | 140 |
| 2025-05-13 | 115.60 | 119.20 | 115.60 | 118.90 | 118.13 | 193 |
| 2025-05-12 | 112.00 | 115.85 | 112.00 | 115.30 | 114.55 | 331 |
| 2025-05-09 | 108.00 | 109.00 | 107.90 | 107.90 | 107.20 | 716 |
| 2025-05-08 | 107.90 | 109.45 | 106.10 | 106.35 | 105.66 | 220 |
| 2025-05-07 | 98.980 | 104.30 | 98.980 | 104.30 | 103.62 | 294 |
| 2025-05-06 | 99.140 | 99.140 | 97.700 | 98.020 | 97.382 | 180 |
| 2025-05-05 | 99.580 | 100.00 | 99.400 | 99.860 | 99.210 | 230 |
| 2025-05-02 | 97.780 | 99.580 | 97.780 | 99.500 | 98.852 | 2,386 |
| 2025-04-30 | 97.340 | 97.920 | 93.180 | 93.280 | 92.673 | 324 |
| 2025-04-29 | 99.500 | 99.500 | 98.380 | 98.380 | 97.740 | 251 |
| 2025-04-28 | 97.540 | 98.740 | 97.340 | 97.480 | 96.845 | 191 |
| 2025-04-25 | 98.320 | 98.320 | 94.640 | 96.840 | 96.210 | 105 |
| 2025-04-24 | 92.480 | 95.500 | 90.540 | 95.440 | 92.653 | 229 |
| 2025-04-23 | 99.720 | 104.70 | 93.360 | 94.140 | 91.391 | 1,017 |
| 2025-04-22 | 92.340 | 95.440 | 92.340 | 95.440 | 92.653 | 1,147 |
| 2025-04-17 | 94.960 | 94.960 | 93.820 | 93.920 | 91.177 | 39 |
| 2025-04-16 | 93.680 | 94.280 | 93.640 | 94.280 | 91.527 | 383 |
| 2025-04-15 | 92.380 | 97.400 | 92.060 | 97.400 | 94.556 | 1,264 |
| 2025-04-14 | 86.640 | 86.980 | 85.920 | 85.920 | 83.411 | 515 |
| 2025-04-11 | 84.700 | 84.700 | 82.460 | 83.000 | 80.576 | 117 |
| 2025-04-10 | 89.260 | 89.260 | 84.640 | 86.700 | 84.168 | 1,108 |
| 2025-04-09 | 81.940 | 81.940 | 80.180 | 81.540 | 79.159 | 48 |
| 2025-04-08 | 86.540 | 88.500 | 86.540 | 87.720 | 85.158 | 66 |
| 2025-04-07 | 82.100 | 88.000 | 82.020 | 87.940 | 85.372 | 721 |
| 2025-04-04 | 90.700 | 90.700 | 88.840 | 89.740 | 87.119 | 132 |
| 2025-04-03 | 94.280 | 94.280 | 92.380 | 92.620 | 89.915 | 43 |
| 2025-04-02 | 97.480 | 97.480 | 97.480 | 97.480 | 94.633 | 0 |
| 2025-04-01 | 95.920 | 98.040 | 95.840 | 98.040 | 95.177 | 71 |
| 2025-03-27 | 101.55 | 105.50 | 101.55 | 105.50 | 102.42 | 47 |
| 2025-03-26 | 105.80 | 105.80 | 104.70 | 104.70 | 101.64 | 12 |
| 2025-03-25 | 107.10 | 108.00 | 107.10 | 108.00 | 104.85 | 80 |
| 2025-03-24 | 105.25 | 106.05 | 105.25 | 105.50 | 102.42 | 165 |
| 2025-03-21 | 106.25 | 106.25 | 103.05 | 103.05 | 100.04 | 55 |
| 2025-03-20 | 106.95 | 106.95 | 106.95 | 106.95 | 103.83 | 0 |
| 2025-03-19 | 108.00 | 108.00 | 108.00 | 108.00 | 104.85 | 0 |
| 2025-03-18 | 109.40 | 109.40 | 106.45 | 106.45 | 103.34 | 184 |
| 2025-03-17 | 105.05 | 106.00 | 105.05 | 105.45 | 102.37 | 11 |
| 2025-03-14 | 106.80 | 106.80 | 106.80 | 106.80 | 103.68 | 140 |
| 2025-03-13 | 104.25 | 105.35 | 103.75 | 105.20 | 102.13 | 457 |
| 2025-03-12 | 100.85 | 106.40 | 100.85 | 106.40 | 103.29 | 117 |
| 2025-03-11 | 97.240 | 98.960 | 97.160 | 97.160 | 94.323 | 134 |
| 2025-03-10 | 98.780 | 98.780 | 97.080 | 97.080 | 94.245 | 240 |
| 2025-03-07 | 100.05 | 101.90 | 100.05 | 101.40 | 98.439 | 157 |
| 2025-03-06 | 104.20 | 104.25 | 101.25 | 101.25 | 98.293 | 221 |
| 2025-03-05 | 106.50 | 106.75 | 105.70 | 106.05 | 102.95 | 52 |
| 2025-03-04 | 105.45 | 105.45 | 102.35 | 103.00 | 99.992 | 201 |
| 2025-03-03 | 107.30 | 107.30 | 105.70 | 107.30 | 104.17 | 381 |
| 2025-02-28 | 107.10 | 107.10 | 106.10 | 106.10 | 103.00 | 45 |
| 2025-02-27 | 112.05 | 112.05 | 107.90 | 107.90 | 104.75 | 16 |
| 2025-02-26 | 114.80 | 114.80 | 114.15 | 114.40 | 111.06 | 328 |
| 2025-02-25 | 114.40 | 114.40 | 114.40 | 114.40 | 111.06 | 100 |
| 2025-02-24 | 118.15 | 118.15 | 115.55 | 116.40 | 113.00 | 296 |
| 2025-02-21 | 113.70 | 117.50 | 113.70 | 114.80 | 111.45 | 207 |
| 2025-02-20 | 108.15 | 120.90 | 107.25 | 116.95 | 113.53 | 1,305 |
| 2025-02-19 | 117.55 | 117.55 | 116.50 | 116.50 | 113.10 | 276 |
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.