BE Semiconductor Industries NV (BSI.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 12:26PM 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 | 154.65 | 154.65 | 153.20 | 153.20 | 153.20 | - |
| 20 Jun 2024 | 155.55 | 158.05 | 155.55 | 158.05 | 158.05 | 1 |
| 19 Jun 2024 | 155.50 | 155.90 | 155.50 | 155.90 | 155.90 | - |
| 18 Jun 2024 | 154.65 | 154.65 | 153.10 | 153.10 | 153.10 | 150 |
| 17 Jun 2024 | 154.00 | 156.50 | 154.00 | 154.60 | 154.60 | - |
| 14 Jun 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
| 13 Jun 2024 | 156.55 | 160.40 | 156.55 | 160.40 | 160.40 | - |
| 12 Jun 2024 | 155.10 | 159.60 | 155.10 | 159.60 | 159.60 | - |
| 11 Jun 2024 | 148.65 | 148.65 | 148.65 | 148.65 | 148.65 | - |
| 10 Jun 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
| 07 Jun 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
| 06 Jun 2024 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | - |
| 05 Jun 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | - |
| 04 Jun 2024 | 131.20 | 133.35 | 131.20 | 132.30 | 132.30 | 70 |
| 03 Jun 2024 | 135.85 | 135.85 | 132.70 | 135.50 | 135.50 | - |
| 31 May 2024 | 137.90 | 137.90 | 134.50 | 136.85 | 136.85 | - |
| 30 May 2024 | 139.00 | 140.90 | 139.00 | 140.35 | 140.35 | 15 |
| 29 May 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
| 28 May 2024 | 139.40 | 140.40 | 139.40 | 140.40 | 140.40 | - |
| 27 May 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
| 24 May 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | - |
| 23 May 2024 | 138.10 | 141.70 | 138.10 | 141.70 | 141.70 | - |
| 22 May 2024 | 137.45 | 138.45 | 137.45 | 138.45 | 138.45 | - |
| 21 May 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | - |
| 20 May 2024 | 134.90 | 137.85 | 134.90 | 137.15 | 137.15 | - |
| 17 May 2024 | 133.05 | 135.45 | 133.05 | 135.45 | 135.45 | - |
| 16 May 2024 | 132.85 | 135.40 | 132.85 | 133.20 | 133.20 | - |
| 15 May 2024 | 130.35 | 131.45 | 129.55 | 131.45 | 131.45 | - |
| 14 May 2024 | 131.05 | 131.10 | 129.75 | 129.85 | 129.85 | - |
| 13 May 2024 | 133.25 | 134.00 | 132.05 | 132.10 | 132.10 | 7 |
| 10 May 2024 | 130.75 | 131.90 | 130.75 | 131.90 | 131.90 | 500 |
| 09 May 2024 | 128.95 | 131.95 | 128.95 | 131.00 | 131.00 | - |
| 08 May 2024 | 126.35 | 127.10 | 125.05 | 127.10 | 127.10 | - |
| 07 May 2024 | 126.10 | 127.65 | 126.10 | 127.00 | 127.00 | 78 |
| 06 May 2024 | 125.50 | 126.35 | 125.50 | 126.35 | 126.35 | - |
| 03 May 2024 | 119.50 | 122.40 | 119.50 | 122.40 | 122.40 | - |
| 02 May 2024 | 124.10 | 124.10 | 120.50 | 121.85 | 121.85 | 250 |
| 30 Apr 2024 | 127.35 | 127.35 | 126.60 | 127.00 | 127.00 | - |
| 29 Apr 2024 | 128.95 | 129.15 | 127.20 | 127.35 | 127.35 | - |
| 29 Apr 2024 | 2.15 Dividend | |||||
| 26 Apr 2024 | 137.60 | 137.60 | 127.90 | 127.90 | 125.75 | 32 |
| 25 Apr 2024 | 131.50 | 141.50 | 125.50 | 125.50 | 123.39 | 1,246 |
| 24 Apr 2024 | 136.05 | 138.40 | 136.05 | 137.10 | 134.80 | - |
| 23 Apr 2024 | 131.75 | 134.75 | 131.50 | 134.75 | 132.48 | 80 |
| 22 Apr 2024 | 133.95 | 133.95 | 132.75 | 132.75 | 130.52 | - |
| 19 Apr 2024 | 133.85 | 133.85 | 133.60 | 133.60 | 131.35 | 33 |
| 18 Apr 2024 | 142.55 | 142.55 | 137.65 | 137.65 | 135.34 | 70 |
| 17 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 133.71 | - |
| 16 Apr 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 135.73 | - |
| 15 Apr 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 139.61 | 156 |
| 12 Apr 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 143.89 | - |
| 11 Apr 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 141.48 | - |
| 10 Apr 2024 | 145.25 | 145.25 | 143.50 | 143.50 | 141.09 | 5 |
| 09 Apr 2024 | 149.25 | 149.40 | 149.25 | 149.40 | 146.89 | - |
| 08 Apr 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 149.35 | - |
| 05 Apr 2024 | 145.95 | 147.70 | 145.95 | 147.70 | 145.22 | - |
| 04 Apr 2024 | 148.60 | 151.05 | 148.60 | 150.75 | 148.22 | 100 |
| 03 Apr 2024 | 142.85 | 146.90 | 142.85 | 144.55 | 142.12 | 55 |
| 02 Apr 2024 | 144.20 | 146.40 | 144.20 | 146.40 | 143.94 | 5 |
| 28 Mar 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 141.63 | - |
| 27 Mar 2024 | 145.95 | 145.95 | 145.80 | 145.80 | 143.35 | - |
| 26 Mar 2024 | 141.35 | 144.60 | 141.35 | 144.60 | 142.17 | - |
| 25 Mar 2024 | 145.25 | 146.35 | 141.15 | 141.15 | 138.78 | 17 |
| 22 Mar 2024 | 146.20 | 146.30 | 145.70 | 146.30 | 143.84 | - |
| 21 Mar 2024 | 143.95 | 147.65 | 143.95 | 147.65 | 145.17 | - |
| 20 Mar 2024 | 139.10 | 140.40 | 139.10 | 139.10 | 136.76 | - |
| 19 Mar 2024 | 141.95 | 144.55 | 139.85 | 140.60 | 138.24 | 70 |
| 18 Mar 2024 | 140.70 | 144.35 | 140.15 | 142.90 | 140.50 | 45 |
| 15 Mar 2024 | 139.40 | 140.05 | 139.40 | 139.85 | 137.50 | - |
| 14 Mar 2024 | 140.90 | 140.90 | 140.05 | 140.45 | 138.09 | - |
| 13 Mar 2024 | 142.00 | 146.60 | 142.00 | 146.60 | 144.14 | - |
| 12 Mar 2024 | 135.40 | 143.40 | 135.40 | 143.40 | 140.99 | 20 |
| 11 Mar 2024 | 146.60 | 146.60 | 133.25 | 135.85 | 133.57 | 90 |
| 08 Mar 2024 | 175.95 | 175.95 | 147.75 | 147.75 | 145.27 | 157 |
| 07 Mar 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 165.96 | - |
| 06 Mar 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 164.14 | - |
| 05 Mar 2024 | 172.30 | 172.30 | 169.85 | 169.85 | 166.99 | 10 |
| 04 Mar 2024 | 166.75 | 173.65 | 166.75 | 173.65 | 170.73 | 28 |
| 01 Mar 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 164.00 | - |
| 29 Feb 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 161.69 | - |
| 28 Feb 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 162.42 | - |
| 27 Feb 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 157.90 | - |
| 26 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 153.38 | 32 |
| 23 Feb 2024 | 164.50 | 164.50 | 156.85 | 159.70 | 157.02 | 4 |
| 22 Feb 2024 | 160.30 | 177.00 | 160.30 | 163.05 | 160.31 | 89 |
| 21 Feb 2024 | 151.95 | 151.95 | 151.95 | 151.95 | 149.40 | - |
| 20 Feb 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 155.59 | - |
| 19 Feb 2024 | 159.55 | 160.10 | 159.55 | 160.10 | 157.41 | 320 |
| 16 Feb 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 154.75 | - |
| 15 Feb 2024 | 154.90 | 155.20 | 154.90 | 155.20 | 152.59 | 587 |
| 14 Feb 2024 | 152.25 | 154.75 | 152.25 | 154.25 | 151.66 | 15 |
| 13 Feb 2024 | 156.50 | 156.50 | 152.90 | 152.90 | 150.33 | - |
| 12 Feb 2024 | 159.40 | 159.40 | 157.15 | 157.15 | 154.51 | - |
| 09 Feb 2024 | 151.60 | 158.85 | 151.60 | 158.75 | 156.08 | - |
| 08 Feb 2024 | 148.00 | 152.20 | 148.00 | 152.00 | 149.44 | - |
| 07 Feb 2024 | 148.20 | 149.20 | 147.10 | 148.90 | 146.40 | - |
| 06 Feb 2024 | 146.30 | 150.30 | 146.30 | 149.55 | 147.04 | - |
| 05 Feb 2024 | 141.75 | 144.60 | 141.75 | 144.60 | 142.17 | - |
| 02 Feb 2024 | 141.70 | 142.70 | 141.55 | 142.70 | 140.30 | - |
| 01 Feb 2024 | 136.70 | 141.70 | 136.70 | 141.30 | 138.92 | - |
| *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.