UK markets closed

BE Semiconductor Industries N.V. (BESI.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
125.35+4.95 (+4.11%)
At close: 05:35PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024122.35126.25121.50125.35125.35465,655
02 May 2024122.65124.30118.95120.40120.40720,106
30 Apr 2024129.80130.30125.20125.50125.50502,768
29 Apr 2024128.40129.75126.65127.25127.25465,608
29 Apr 20242.15 Dividend
26 Apr 2024133.50134.10126.95130.40128.25790,185
25 Apr 2024131.75140.60127.30136.00133.761,032,366
24 Apr 2024138.00139.55135.80139.00136.71668,609
23 Apr 2024133.50134.30131.25133.55131.35419,157
22 Apr 2024133.00133.90130.75131.65129.48431,255
19 Apr 2024136.10137.15133.15133.50131.30536,600
18 Apr 2024142.30143.75137.40138.55136.27501,719
17 Apr 2024140.70146.50139.85142.35140.00443,463
16 Apr 2024140.60144.05137.35143.60141.23393,109
15 Apr 2024143.15144.70141.20142.60140.25296,860
12 Apr 2024147.00148.50142.95143.90141.53375,953
11 Apr 2024145.90146.75142.15144.95142.56373,002
10 Apr 2024148.15149.10142.80146.20143.79537,508
09 Apr 2024151.70152.40144.45145.20142.81416,913
08 Apr 2024151.85153.10150.30151.70149.20273,962
05 Apr 2024147.60152.75147.05152.15149.64362,730
04 Apr 2024151.05153.50148.55151.05148.56473,633
03 Apr 2024146.20151.25144.25149.10146.64665,474
02 Apr 2024145.40148.95143.00144.50142.12556,960
28 Mar 2024143.60144.50140.40141.90139.56526,172
27 Mar 2024147.00147.90143.45144.25141.87294,326
26 Mar 2024144.00148.55142.80147.55145.12634,337
25 Mar 2024147.00147.25141.25141.75139.41459,519
22 Mar 2024146.35147.75145.65147.25144.82396,542
21 Mar 2024144.30149.20142.80147.90145.46828,156
20 Mar 2024142.05142.15138.10139.30137.00290,233
19 Mar 2024141.50145.35139.50141.25138.92433,719
18 Mar 2024142.80145.90139.60142.55140.20433,885
15 Mar 2024140.05142.55139.45141.45139.12565,214
14 Mar 2024143.00143.50138.55141.15138.82527,192
13 Mar 2024147.75148.80139.25141.80139.46656,636
12 Mar 2024137.40144.90135.50142.85140.49927,119
11 Mar 2024143.20143.70131.90136.00133.761,343,612
08 Mar 2024171.35175.00149.10149.35146.891,538,634
07 Mar 2024170.60178.00168.70178.00175.07411,995
06 Mar 2024168.00170.75166.05170.65167.84278,096
05 Mar 2024172.85173.95165.50167.45164.69399,473
04 Mar 2024170.00174.35169.55173.35170.49405,879
01 Mar 2024170.00170.00165.50168.30165.53285,030
29 Feb 2024166.00168.40163.95167.15164.39395,407
28 Feb 2024165.60168.00162.90165.95163.21327,989
27 Feb 2024164.05167.90162.20167.40164.64513,953
26 Feb 2024154.00163.45154.00163.40160.71605,005
23 Feb 2024164.25166.10153.10153.45150.92799,931
22 Feb 2024175.00182.90161.80163.30160.611,485,307
21 Feb 2024155.00156.80152.85155.65153.08383,438
20 Feb 2024156.75158.30151.80153.20150.67340,484
19 Feb 2024160.00161.30158.55158.55155.94276,338
16 Feb 2024159.25163.55159.25161.90159.23628,526
15 Feb 2024157.10157.80153.90156.35153.77304,831
14 Feb 2024152.65155.25152.35154.65152.10293,732
13 Feb 2024155.00155.45147.05152.70150.18536,817
12 Feb 2024160.00160.35156.30158.65156.03327,283
09 Feb 2024154.00160.10152.70159.35156.72634,341
08 Feb 2024150.50153.65148.25153.15150.62393,994
07 Feb 2024148.80150.05147.05149.20146.74254,040
06 Feb 2024148.50152.05147.60149.00146.54418,934
05 Feb 2024143.00145.65142.70145.35142.95280,539
02 Feb 2024141.70143.95140.85142.55140.20232,936
01 Feb 2024140.40142.15138.80140.60138.28224,725
31 Jan 2024140.00141.70138.60139.80137.50323,321
30 Jan 2024142.10143.10141.05142.35140.00204,425
29 Jan 2024142.15142.40139.60141.55139.22296,745
26 Jan 2024144.25145.20142.15142.80140.45613,193
25 Jan 2024146.15149.75145.85148.85146.40313,667
24 Jan 2024147.50150.25146.15147.15144.72419,565
23 Jan 2024146.20147.40141.65143.80141.43330,898
22 Jan 2024146.15148.95145.00146.20143.79423,694
19 Jan 2024145.60146.15142.60143.75141.38336,220
18 Jan 2024135.80142.85135.80142.85140.49616,406
17 Jan 2024129.50134.05129.25133.10130.91405,109
16 Jan 2024128.10128.50125.35128.50126.38282,206
15 Jan 2024128.55128.80128.10128.60126.48144,520
12 Jan 2024129.65130.40127.75128.65126.53216,972
11 Jan 2024129.55130.25127.40128.50126.38360,436
10 Jan 2024128.00129.75125.90127.55125.45422,489
09 Jan 2024130.40131.35126.45130.90128.74443,723
08 Jan 2024127.90129.70125.65129.25127.12321,429
05 Jan 2024125.50129.15125.30129.05126.92280,240
04 Jan 2024129.15129.25122.65127.30125.20689,613
03 Jan 2024133.95134.65129.40130.60128.45486,542
02 Jan 2024137.15139.90134.20135.55133.32326,316
29 Dec 2023138.00138.50136.30136.45134.20173,802
28 Dec 2023139.10139.85138.15138.30136.02151,177
27 Dec 2023138.20140.05138.20138.90136.61250,864
22 Dec 2023136.20138.15135.60137.80135.53203,110
21 Dec 2023135.05137.15134.00136.95134.69234,675
20 Dec 2023137.15137.15133.60136.05133.81391,695
19 Dec 2023138.15139.15137.05137.75135.48245,438
18 Dec 2023139.00140.65137.00137.00134.74359,620
15 Dec 2023138.50141.05137.70140.85138.53721,725
14 Dec 2023139.85140.50135.75137.65135.38560,385
13 Dec 2023136.85139.40136.85138.00135.72367,152
12 Dec 2023136.35138.10135.15136.60134.35363,869
11 Dec 2023134.00136.20133.65135.50133.27394,403
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...