BE Semiconductor Industries NV (BSI.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | - |
| 20 Jun 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | - |
| 19 Jun 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | - |
| 18 Jun 2024 | 155.30 | 155.40 | 155.30 | 155.40 | 155.40 | 25 |
| 17 Jun 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
| 14 Jun 2024 | 159.40 | 159.40 | 153.75 | 153.75 | 153.75 | 289 |
| 13 Jun 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 12 Jun 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - |
| 11 Jun 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
| 10 Jun 2024 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | - |
| 07 Jun 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 06 Jun 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | - |
| 05 Jun 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | - |
| 04 Jun 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
| 03 Jun 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 31 May 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | - |
| 30 May 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - |
| 29 May 2024 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | - |
| 28 May 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | - |
| 27 May 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
| 24 May 2024 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | - |
| 23 May 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - |
| 22 May 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 21 May 2024 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | - |
| 20 May 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | - |
| 17 May 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
| 16 May 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
| 15 May 2024 | 131.70 | 131.70 | 131.65 | 131.65 | 131.65 | 166 |
| 14 May 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
| 13 May 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
| 10 May 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
| 09 May 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| 08 May 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 07 May 2024 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
| 06 May 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
| 03 May 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
| 02 May 2024 | 124.10 | 124.10 | 120.75 | 120.75 | 120.75 | 250 |
| 30 Apr 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 29 Apr 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
| 29 Apr 2024 | 2.15 Dividend | |||||
| 26 Apr 2024 | 136.90 | 136.90 | 129.75 | 130.00 | 127.85 | 500 |
| 25 Apr 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 133.50 | - |
| 24 Apr 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 133.70 | - |
| 23 Apr 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 130.21 | - |
| 22 Apr 2024 | 134.40 | 134.40 | 132.40 | 132.40 | 130.21 | 4 |
| 19 Apr 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 134.29 | - |
| 18 Apr 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 140.44 | - |
| 17 Apr 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 136.95 | - |
| 16 Apr 2024 | 140.55 | 140.55 | 140.55 | 140.55 | 138.23 | - |
| 15 Apr 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 142.31 | - |
| 12 Apr 2024 | 146.25 | 146.25 | 146.25 | 146.25 | 143.83 | - |
| 11 Apr 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 143.63 | - |
| 10 Apr 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 143.04 | - |
| 09 Apr 2024 | 151.55 | 151.55 | 145.45 | 145.45 | 143.04 | 1 |
| 08 Apr 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 149.73 | - |
| 05 Apr 2024 | 147.85 | 147.85 | 147.85 | 147.85 | 145.40 | - |
| 04 Apr 2024 | 150.20 | 150.20 | 150.00 | 150.00 | 147.52 | 100 |
| 03 Apr 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 142.21 | - |
| 02 Apr 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 142.21 | - |
| 28 Mar 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 142.21 | - |
| 27 Mar 2024 | 147.95 | 147.95 | 147.95 | 147.95 | 145.50 | - |
| 26 Mar 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 139.36 | - |
| 25 Mar 2024 | 147.05 | 147.05 | 141.60 | 141.60 | 139.26 | 28 |
| 22 Mar 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 144.62 | - |
| 21 Mar 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 141.52 | - |
| 20 Mar 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 139.21 | - |
| 19 Mar 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 140.04 | - |
| 18 Mar 2024 | 141.40 | 142.55 | 141.40 | 142.55 | 140.19 | 28 |
| 15 Mar 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 138.86 | - |
| 14 Mar 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 139.36 | - |
| 13 Mar 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 141.67 | - |
| 12 Mar 2024 | 140.00 | 140.00 | 138.85 | 138.85 | 136.55 | 100 |
| 11 Mar 2024 | 149.85 | 149.85 | 149.85 | 149.85 | 147.37 | - |
| 08 Mar 2024 | 178.70 | 178.70 | 149.90 | 149.90 | 147.42 | 2 |
| 07 Mar 2024 | 169.50 | 178.70 | 169.50 | 178.70 | 175.74 | 1 |
| 06 Mar 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 164.53 | - |
| 05 Mar 2024 | 172.15 | 172.15 | 167.20 | 167.20 | 164.43 | 26 |
| 04 Mar 2024 | 168.75 | 168.75 | 168.75 | 168.75 | 165.96 | - |
| 01 Mar 2024 | 168.25 | 168.25 | 168.25 | 168.25 | 165.47 | - |
| 29 Feb 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 163.65 | - |
| 28 Feb 2024 | 166.05 | 166.30 | 166.05 | 166.30 | 163.55 | 3 |
| 27 Feb 2024 | 163.45 | 163.45 | 163.45 | 163.45 | 160.75 | - |
| 26 Feb 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 152.34 | - |
| 23 Feb 2024 | 170.90 | 171.20 | 159.70 | 159.85 | 157.21 | 106 |
| 22 Feb 2024 | 160.25 | 160.25 | 160.25 | 160.25 | 157.60 | - |
| 21 Feb 2024 | 154.25 | 154.25 | 154.25 | 154.25 | 151.70 | - |
| 20 Feb 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 155.88 | - |
| 19 Feb 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 159.37 | - |
| 16 Feb 2024 | 157.35 | 162.00 | 157.35 | 162.00 | 159.32 | 1 |
| 15 Feb 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 152.78 | - |
| 14 Feb 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 150.27 | - |
| 13 Feb 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 155.04 | - |
| 12 Feb 2024 | 159.95 | 159.95 | 159.95 | 159.95 | 157.30 | - |
| 09 Feb 2024 | 154.45 | 159.95 | 154.45 | 159.95 | 157.30 | 19 |
| 08 Feb 2024 | 149.80 | 153.35 | 149.80 | 153.35 | 150.81 | 30 |
| 07 Feb 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 146.63 | - |
| 06 Feb 2024 | 145.50 | 151.85 | 145.50 | 151.85 | 149.34 | 30 |
| 05 Feb 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 140.54 | - |
| 02 Feb 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 139.41 | - |
| 01 Feb 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 137.19 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.