UK markets close in 2 hours 6 minutes

BE Semiconductor Industries N.V. (0XVE.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
123.65+4.35 (+3.65%)
As of 02:09PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024122.45124.50120.20123.65123.6511,093
02 May 2024123.53122.56121.05119.30119.30521,547
01 May 2024125.50125.50125.50125.45125.454,902
30 Apr 2024129.40130.60125.30125.45125.45425,351
29 Apr 2024132.00129.75126.60127.63127.6336,420
29 Apr 20242.15 Dividend
26 Apr 2024134.05136.85127.05130.25128.10243,799
25 Apr 2024135.00140.60125.00136.10133.85394,861
24 Apr 2024137.00139.50132.70137.68135.40186,521
23 Apr 2024133.52134.50130.85133.68131.47128,220
22 Apr 2024133.30134.35130.90131.68129.50258,984
19 Apr 2024138.00139.40133.25133.15130.95108,208
18 Apr 2024142.35143.25137.40138.93136.63167,229
17 Apr 2024141.00146.15140.10142.15139.80230,556
16 Apr 2024141.00143.95137.30143.45141.08113,848
15 Apr 2024142.00144.80141.20142.05139.71997,121
12 Apr 2024146.52148.45142.90144.00141.62157,429
11 Apr 2024146.52147.10142.20143.35140.98251,167
10 Apr 2024149.05148.90142.85145.77143.37278,617
09 Apr 2024152.00152.65144.60145.68143.27133,719
08 Apr 2024152.00153.15150.40152.00149.4985,926
05 Apr 2024147.68152.80146.80151.30148.80207,313
04 Apr 2024153.52153.25148.20152.25149.74376,908
03 Apr 2024145.15151.20144.35150.15147.67236,726
02 Apr 2024144.77148.90141.00144.68142.29198,437
28 Mar 2024143.00145.15140.40141.00138.67128,077
27 Mar 2024147.52148.45143.46143.88141.50214,560
26 Mar 2024143.00148.60141.00148.10145.6649,589
25 Mar 2024147.25147.25141.30142.63140.27121,685
22 Mar 2024149.00147.75145.70146.20143.79337,680
21 Mar 2024144.15149.15142.90148.15145.70223,881
20 Mar 2024142.00142.25138.30138.82136.5389,459
19 Mar 2024141.73145.35139.45140.73138.40132,090
18 Mar 2024142.30145.85139.60142.82140.47164,169
15 Mar 2024142.00142.55139.35141.35139.02205,577
14 Mar 2024143.25144.00138.50139.93137.62125,052
13 Mar 2024147.77148.85139.50140.73138.40720,916
12 Mar 2024137.77144.65135.15143.30140.93544,758
11 Mar 2024143.45143.40128.55135.52133.29319,214
08 Mar 2024171.77174.95149.20150.45147.97363,556
07 Mar 2024170.63178.02168.75176.77173.86452,192
06 Mar 2024168.00170.70166.05170.00167.1943,942
05 Mar 2024173.77174.40165.55167.30164.5472,810
04 Mar 2024169.82174.40169.45172.93170.07197,811
01 Mar 2024170.00171.00165.50168.52165.74236,968
29 Feb 2024166.25168.35163.95167.73164.96102,028
28 Feb 2024165.57168.45162.85165.52162.79462,668
27 Feb 2024163.00167.95162.10167.63164.86217,923
26 Feb 2024154.10163.41152.50162.82160.14395,282
23 Feb 2024164.30166.20153.10153.35150.82166,152
22 Feb 2024175.00182.60161.90161.88159.20297,554
21 Feb 2024154.35156.80152.25156.40153.8255,241
20 Feb 2024156.63159.55151.70152.30149.79157,976
19 Feb 2024161.77162.90158.55159.45156.82139,610
16 Feb 2024159.88163.60155.40161.30158.64233,980
15 Feb 2024158.40158.05153.70155.40152.8364,854
14 Feb 2024152.63155.25151.70154.05151.51112,512
13 Feb 2024156.63159.65147.00151.77149.27419,062
12 Feb 2024159.88160.90156.35158.30155.6948,947
09 Feb 2024154.00160.10152.20158.73156.10141,617
08 Feb 2024150.52153.65148.30153.00150.47131,487
07 Feb 2024148.00150.00147.00148.88146.4299,497
06 Feb 2024147.52152.05144.45148.40145.9584,491
05 Feb 2024143.00145.60141.65144.88142.48101,162
02 Feb 2024142.00143.70139.75143.15140.7980,782
01 Feb 2024139.00142.15138.93140.82138.5052,958
31 Jan 2024140.00143.25138.75139.82137.52104,509
30 Jan 2024142.00143.10140.70141.93139.5849,501
29 Jan 2024142.15143.70139.60140.82138.50179,680
26 Jan 2024147.00149.75142.20143.20140.84160,742
25 Jan 2024147.52149.60145.40149.73147.2543,921
24 Jan 2024145.10150.05142.90148.00145.5684,385
23 Jan 2024147.00147.30141.75143.35140.98168,180
22 Jan 2024145.20148.90145.00146.45144.0384,166
19 Jan 2024145.00146.55141.95143.20140.8476,518
18 Jan 2024134.30142.85132.30141.73139.39167,207
17 Jan 2024125.68134.00127.70132.35130.17101,583
16 Jan 2024128.25129.40125.35127.68125.57548,614
15 Jan 2024128.65129.70127.85128.68126.5566,317
12 Jan 2024128.00130.45127.70128.77126.65120,959
11 Jan 2024129.30130.15127.40128.25126.1363,124
10 Jan 2024128.25131.70125.90127.53125.42174,304
09 Jan 2024130.52131.40126.60130.82128.67305,715
08 Jan 2024126.57129.75125.85128.63126.50193,287
05 Jan 2024123.78129.10125.40128.10125.99132,608
04 Jan 2024128.40131.40123.15126.82124.73551,733
03 Jan 2024134.20136.40129.40130.10127.95357,165
02 Jan 2024135.88139.95134.25134.82132.60201,052
29 Dec 2023137.52139.15136.40137.00134.7443,036
28 Dec 2023138.20139.80138.15139.20136.9060,053
27 Dec 2023138.10140.00138.20138.77136.48335,207
22 Dec 2023136.52138.20135.20136.40134.15148,708
21 Dec 2023134.00137.10134.30136.45134.20162,223
20 Dec 2023138.00138.60134.70135.73133.48108,843
19 Dec 2023138.00139.15136.15137.45135.18197,858
18 Dec 2023139.77141.70136.99137.63135.35332,350
15 Dec 2023137.00141.05137.15139.88137.57116,336
14 Dec 2023140.00140.70135.75137.40135.13243,961
13 Dec 2023136.57139.45135.75138.68136.39876,389
12 Dec 2023136.52137.95134.65136.35134.1081,422
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...