Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

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

Compare
87.90
-1.91
(-2.13%)
At close: April 4 at 7:09:20 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202589.2691.8485.7088.8488.8490,042
Apr 3, 202593.3295.7689.0689.8189.8164,983
Apr 2, 202597.7698.4295.8696.6796.6718,118
Apr 1, 202596.4097.8695.3896.8796.8725,990
Mar 31, 202596.4997.5095.1496.0096.00245,316
Mar 28, 2025100.00100.6098.2098.9398.9317,971
Mar 27, 2025104.29104.55101.05101.73101.7349,414
Mar 26, 2025108.00108.25104.65105.45105.4519,422
Mar 25, 2025107.00109.20106.00108.93108.9355,971
Mar 24, 2025105.45106.50104.99106.35106.3523,017
Mar 21, 2025107.00106.75102.35103.57103.5722,635
Mar 20, 2025108.53109.05107.10107.63107.63155,078
Mar 19, 2025105.93108.25105.60108.00108.0084,092
Mar 18, 2025106.15109.50104.90106.35106.35128,123
Mar 17, 2025107.30106.80104.90105.88105.8818,934
Mar 14, 2025106.82107.30104.60105.63105.63227,884
Mar 13, 2025107.00106.15103.80105.45105.45117,455
Mar 12, 2025100.00106.90100.10106.88106.88175,884
Mar 11, 202597.7699.2795.8297.6297.62291,020
Mar 10, 2025102.43103.2594.8495.9195.91256,544
Mar 7, 2025100.00102.2599.84101.86101.8657,713
Mar 6, 2025107.00107.25100.85101.15101.15273,194
Mar 5, 2025106.45107.05104.70106.20106.20116,774
Mar 4, 2025105.53106.15102.10102.63102.6367,370
Mar 3, 2025106.57108.05105.00107.78107.7864,120
Feb 28, 2025105.93107.90104.55106.25106.2571,339
Feb 27, 2025113.68116.00108.05108.72108.7236,329
Feb 26, 2025115.53115.70113.40115.00115.0038,946
Feb 25, 2025115.53117.00113.85113.88113.8823,257
Feb 24, 2025118.53119.20115.35117.05117.0565,456
Feb 21, 2025118.30119.70112.05119.15119.1565,597
Feb 20, 2025105.00121.80103.90118.00118.00164,118
Feb 19, 2025117.53118.65116.15117.15117.1555,500
Feb 18, 2025119.10119.55116.50116.57116.5796,240
Feb 17, 2025117.53119.20116.90118.82118.8243,505
Feb 14, 2025114.78118.22111.40117.93117.9340,776
Feb 13, 2025115.57115.90113.80114.40114.4036,800
Feb 12, 2025115.20115.45112.80113.88113.8868,453
Feb 11, 2025115.57116.75115.55115.88115.88227,548
Feb 10, 2025114.00117.50116.35116.30116.3043,459
Feb 7, 2025118.25119.10114.95115.25115.25392,545
Feb 6, 2025120.30120.10116.90118.05118.0534,598
Feb 5, 2025120.00119.90116.45119.57119.5751,810
Feb 4, 2025123.00123.70120.20120.15120.15175,988
Feb 3, 2025118.30122.60118.40122.30122.3019,725
Jan 31, 2025122.53126.25123.85125.45125.4596,742
Jan 30, 2025123.00124.50122.40122.93122.9377,600
Jan 29, 2025129.40128.80122.20123.00123.0055,731
Jan 28, 2025125.20126.30119.90120.45120.4595,044
Jan 27, 2025125.53127.85127.05125.63125.63115,102
Jan 24, 2025138.20139.05135.73136.82136.8244,313
Jan 23, 2025146.00143.25137.90139.10139.1053,327
Jan 22, 2025144.45146.70144.15146.20146.2038,374
Jan 21, 2025146.88147.75143.75144.30144.3016,946
Jan 20, 2025148.35150.00145.65146.25146.2530,310
Jan 17, 2025149.00149.03146.70146.88146.8824,425
Jan 16, 2025150.00151.05146.80146.88146.8831,901
Jan 15, 2025139.10143.15138.50142.93142.9327,079
Jan 14, 2025136.52141.95133.05138.57138.5729,638
Jan 13, 2025142.73142.15138.80140.25140.2555,540
Jan 10, 2025145.68145.40140.00144.00144.0035,651
Jan 9, 2025145.00144.85140.05144.30144.3027,613
Jan 8, 2025145.45148.50143.75144.68144.6823,105
Jan 7, 2025145.10152.65145.35146.30146.30447,672
Jan 6, 2025137.52142.95136.75142.10142.10207,624
Jan 3, 2025136.00136.95133.45135.63135.6320,066
Jan 2, 2025134.68136.15133.10135.35135.3574,821
Dec 31, 2024133.77134.55132.30134.52134.523,367
Dec 30, 2024134.57134.30132.20132.40132.408,630
Dec 27, 2024134.45135.70133.25133.20133.2022,312
Dec 24, 2024134.10134.90134.00134.45134.456,185
Dec 23, 2024130.45137.05127.65132.73132.73133,719
Dec 20, 2024126.45131.90125.00131.57131.57121,856
Dec 19, 2024128.10129.10126.00127.40127.4042,839
Dec 18, 2024128.93131.85128.05130.88130.88185,558
Dec 17, 2024127.57130.80126.60128.35128.35229,201
Dec 16, 2024126.72128.10126.20127.57127.5715,719
Dec 13, 2024125.68128.35124.50127.68127.68132,911
Dec 12, 2024127.68127.55124.15124.63124.63250,703
Dec 11, 2024124.82127.20123.85126.25126.2559,457
Dec 10, 2024125.53127.30125.00126.10126.1056,563
Dec 9, 2024125.00126.70124.45126.00126.0049,837
Dec 6, 2024122.00124.35121.20123.20123.2040,972
Dec 5, 2024121.05123.25120.10121.45121.4552,263
Dec 4, 2024118.00122.45119.00121.78121.7844,098
Dec 3, 2024115.00116.05112.00114.88114.8825,108
Dec 2, 2024114.00115.45112.30114.82114.8229,053
Nov 29, 2024110.68113.75110.35113.88113.8858,891
Nov 28, 2024110.57115.10110.70111.05111.0584,210
Nov 27, 2024111.25111.15108.00108.35108.3515,521
Nov 26, 2024112.82113.70110.85111.53111.5335,828
Nov 25, 2024112.00115.20111.50112.72112.72248,296
Nov 22, 2024108.53114.25108.20113.15113.1516,951
Nov 21, 2024106.88108.50105.55107.93107.93535,356
Nov 20, 2024109.10110.70107.10107.68107.6850,060
Nov 19, 2024111.00111.45105.60108.88108.8840,563
Nov 18, 2024114.57112.75108.75111.25111.25877,062
Nov 15, 2024114.00116.25113.70115.40115.4054,465
Nov 14, 2024113.00118.85111.85119.15119.15134,043
Nov 13, 2024114.00114.10110.65111.40111.4038,800
Nov 12, 2024109.00115.60108.90115.40115.4071,268
Nov 11, 2024109.63111.50108.75111.10111.1080,411
Nov 8, 2024109.00111.05107.15107.53107.5373,477
Nov 7, 2024102.00108.80101.75107.53107.5339,949
Nov 6, 2024103.00104.50101.25102.29102.29174,389
Nov 5, 2024101.00102.0099.54101.58101.5817,722
Nov 4, 2024100.00101.0597.58100.71100.7141,513
Nov 1, 202499.00101.6597.76101.43101.4323,027
Oct 31, 2024101.19101.2096.7897.0597.0547,456
Oct 30, 2024104.00105.10100.70102.35102.35182,781
Oct 29, 2024104.39104.90102.85103.81103.8132,226
Oct 28, 2024106.35107.00104.10104.87104.87180,095
Oct 25, 2024105.88106.45104.00106.00106.0040,537
Oct 24, 202498.97106.4096.2298.9798.9766,578
Oct 23, 2024101.00102.55100.30100.67100.6725,377
Oct 22, 2024101.96103.25100.80102.49102.4931,616
Oct 21, 2024104.00104.50100.85100.92100.9212,768
Oct 18, 2024102.00105.15102.00104.48104.4837,073
Oct 17, 2024102.00102.50100.30101.39101.3951,596
Oct 16, 2024100.49102.7498.3299.8399.83105,088
Oct 15, 2024114.00114.0599.70100.74100.74111,766
Oct 14, 2024108.68113.80109.80112.88112.8890,375
Oct 11, 2024108.88111.10106.00109.00109.00175,253
Oct 10, 2024111.00110.30107.45108.93108.9376,742
Oct 9, 2024110.82112.40109.55111.93111.9366,856
Oct 8, 2024110.88111.25108.40110.35110.3525,212
Oct 7, 2024113.30113.40109.25111.05111.0517,676
Oct 4, 2024113.53114.95112.25113.15113.15333,569
Oct 3, 2024113.88113.60110.30112.68112.68327,169
Oct 2, 2024109.72113.65109.70113.25113.2546,038
Oct 1, 2024113.05115.40109.70110.45110.4526,456
Sep 30, 2024114.93115.30112.80113.40113.40208,246
Sep 27, 2024113.00114.70112.35114.40114.4037,706
Sep 26, 2024112.20114.90111.05112.45112.45163,169
Sep 25, 2024108.40110.35106.95109.88109.8825,030
Sep 24, 2024108.82110.05107.45107.88107.8861,749
Sep 23, 2024109.53109.30106.30107.78107.78163,961
Sep 20, 2024117.53116.30111.60112.72112.7219,354
Sep 19, 2024114.20117.60113.25117.00117.0024,837
Sep 18, 2024113.57113.05111.55111.68111.6894,984
Sep 17, 2024110.63113.65110.55113.63113.63101,240
Sep 16, 2024113.00113.65110.70110.57110.5754,117
Sep 13, 2024112.00113.30111.25112.53112.5328,401
Sep 12, 2024112.57114.30111.35112.10112.1052,129
Sep 11, 2024103.73109.05105.00107.25107.25543,596
Sep 10, 2024104.00106.40103.85104.74104.7497,790
Sep 9, 2024102.49107.20103.85104.68104.6824,334
Sep 6, 2024107.15108.05103.15104.29104.2953,248
Sep 5, 2024110.57110.20106.00107.35107.35172,565
Sep 4, 2024109.53110.85106.40110.68110.6852,862
Sep 3, 2024117.05118.25111.40111.78111.7819,573
Sep 2, 2024117.78119.05116.90117.68117.6813,884
Aug 30, 2024120.20120.00117.00117.82117.8214,777
Aug 29, 2024119.90122.95117.60121.63121.6341,463
Aug 28, 2024118.78120.70118.60119.00119.0029,509
Aug 27, 2024118.57118.80116.35117.10117.10214,003
Aug 23, 2024122.53121.95118.00119.00119.0054,251
Aug 22, 2024124.93124.35121.85121.82121.82210,706
Aug 21, 2024124.53123.95121.90123.20123.2033,333
Aug 20, 2024122.93124.95122.00122.63122.6313,332
Aug 19, 2024122.53122.30120.00121.88121.88101,923
Aug 16, 2024122.20123.10120.05122.35122.3563,181
Aug 15, 2024117.53121.15116.15120.15120.1513,863
Aug 14, 2024116.00117.00114.20115.20115.2017,963
Aug 13, 2024116.63116.35113.80114.82114.8251,732
Aug 12, 2024114.72116.65113.00116.30116.3047,982
Aug 9, 2024114.88115.10111.85112.53112.53582,525
Aug 8, 2024113.53113.35109.85112.63112.63590,202
Aug 7, 2024112.57116.15109.60115.00115.00101,852
Aug 6, 2024111.00112.15105.40109.10109.10453,185
Aug 5, 202497.88107.9591.30107.93107.9328,560
Aug 2, 2024110.05110.01101.05104.96104.9697,510
Aug 1, 2024120.00120.15114.70115.72115.72146,198
Jul 31, 2024122.53125.20117.90119.30119.30624,502
Jul 30, 2024119.05121.90116.70117.63117.6323,277
Jul 29, 2024123.72124.40115.80119.63119.63216,852
Jul 26, 2024123.15125.20119.30123.53123.5328,608
Jul 25, 2024130.88145.15116.00121.10121.10276,851
Jul 24, 2024152.15151.35140.40141.52141.5258,550
Jul 23, 2024153.20153.70151.10153.00153.009,113
Jul 22, 2024150.00153.00145.35151.88151.88337,599
Jul 19, 2024151.30156.65145.45146.88146.8818,877
Jul 18, 2024157.00159.90148.10148.10148.10420,790
Jul 17, 2024168.68168.70155.90157.25157.25155,046
Jul 16, 2024170.68171.10165.85167.25167.2511,782
Jul 15, 2024167.93170.35167.10169.25169.25317,180
Jul 12, 2024165.00169.55163.50169.45169.4560,986
Jul 11, 2024169.00170.70166.50167.20167.2017,164
Jul 10, 2024164.77168.50164.35167.10167.1016,578
Jul 9, 2024166.00168.20163.95165.68165.6822,198
Jul 8, 2024169.00169.05164.43165.77165.77271,604
Jul 5, 2024167.25169.70165.65168.15168.1510,604
Jul 4, 2024168.73170.90166.60166.82166.82204,131
Jul 3, 2024159.52171.20155.50166.93166.9333,833
Jul 2, 2024155.77157.65154.10156.30156.30185,129
Jul 1, 2024156.00157.10154.15154.35154.3519,143
Jun 28, 2024157.20158.15153.75157.05157.0530,125
Jun 27, 2024152.35156.80153.00156.25156.2520,897
Jun 26, 2024155.88157.30153.95155.52155.52405,128
Jun 25, 2024149.25153.85145.90152.68152.68118,217
Jun 24, 2024153.15157.65148.30148.93148.9394,227
Jun 21, 2024158.30157.65150.65153.20153.2029,203
Jun 20, 2024155.10159.85154.70157.30157.3039,231
Jun 19, 2024156.68156.40154.10155.57155.5730,545
Jun 18, 2024155.00155.80152.55154.77154.7733,519
Jun 17, 2024152.20157.00153.25154.15154.1532,153
Jun 14, 2024158.00161.05152.10153.52153.5240,890
Jun 13, 2024161.00161.90158.40158.52158.5263,974
Jun 12, 2024156.00160.50155.45159.20159.20270,310
Jun 11, 2024150.52156.40148.10155.77155.77159,593
Jun 10, 2024148.57150.60146.85148.63148.6323,454
Jun 7, 2024144.35148.55142.75147.40147.4021,950
Jun 6, 2024142.00147.25138.65143.63143.6347,423
Jun 5, 2024135.00140.65132.40140.05140.0534,459
Jun 4, 2024133.20134.10132.05133.45133.4546,274
Jun 3, 2024134.00137.15132.00134.00134.0025,589
May 31, 2024136.63138.20133.90135.20135.20186,731
May 30, 2024139.00142.10136.95137.93137.9319,915
May 29, 2024142.05144.25138.95140.68140.6847,222
May 28, 2024139.63143.25138.80142.25142.2517,428
May 24, 2024139.52141.10136.85139.15139.1554,057
May 23, 2024141.00143.95137.85140.68140.6893,511
May 22, 2024139.00140.15136.90139.05139.05467,158
May 21, 2024138.52140.00135.60137.20137.20171,755
May 20, 2024136.45139.70134.20138.68138.6815,915
May 17, 2024133.05136.30132.35135.40135.4022,030
May 16, 2024134.00136.20131.85134.35134.3513,742
May 15, 2024131.82133.10129.25133.05133.0519,593
May 14, 2024132.52132.00129.05130.25130.2527,819
May 13, 2024135.45135.05130.80130.93130.93648,490
May 10, 2024133.00134.90128.65134.40134.4048,334
May 9, 2024135.25136.20129.70131.68131.6852,290
May 8, 2024128.00127.65124.85127.35127.35102,517
May 7, 2024127.53128.35126.75128.10128.1024,868
May 3, 2024121.00126.15120.20125.40125.4018,860
May 2, 2024123.53122.56121.05119.30119.30521,547
May 1, 2024125.50125.50125.50125.45125.454,902
Apr 30, 2024129.40130.60125.30125.45125.45425,351
Apr 29, 2024 2.15 Dividend
Apr 29, 2024132.00129.75126.60127.63127.6336,420
Apr 26, 2024134.05136.85127.05130.25128.10243,799
Apr 25, 2024135.00140.60125.00136.10133.85394,861
Apr 24, 2024137.00139.50132.70137.68135.40186,521
Apr 23, 2024133.52134.50130.85133.68131.47128,220
Apr 22, 2024133.30134.35130.90131.68129.50258,984
Apr 19, 2024138.00139.40133.25133.15130.95108,208
Apr 18, 2024142.35143.25137.40138.93136.63167,229
Apr 17, 2024141.00146.15140.10142.15139.80230,556
Apr 16, 2024141.00143.95137.30143.45141.08113,848
Apr 15, 2024142.00144.80141.20142.05139.71997,121
Apr 12, 2024146.52148.45142.90144.00141.62157,429
Apr 11, 2024146.52147.10142.20143.35140.98251,167
Apr 10, 2024149.05148.90142.85145.77143.37278,617
Apr 9, 2024152.00152.65144.60145.68143.27133,719
Apr 8, 2024152.00153.15150.40152.00149.4985,926
Apr 5, 2024147.68152.80146.80151.30148.80207,313
Apr 4, 2024153.52153.25148.20152.25149.74376,908