Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

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

92.34
-2.06
(-2.18%)
As of 11:00:28 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202592.3492.3492.3492.3492.34-
Apr 17, 202594.3494.4093.7094.4094.40-
Apr 16, 202594.3894.3894.2494.2494.24-
Apr 15, 202593.0295.6092.7295.6095.60-
Apr 14, 202586.5487.0286.3087.0287.02-
Apr 11, 202584.5284.5281.7483.2883.28202
Apr 10, 202588.3888.3885.9285.9285.92-
Apr 9, 202582.6082.6080.6480.6480.64-
Apr 8, 202587.5888.8287.5888.8288.82-
Apr 7, 202583.8284.5682.6682.6682.66-
Apr 4, 202589.8491.3087.8288.7688.76-
Apr 3, 202594.6894.6889.5289.5289.52-
Apr 2, 202597.6497.6496.1296.1296.12-
Apr 1, 202596.4496.8095.9096.8096.80-
Mar 31, 202596.0296.4695.7496.1496.1445
Mar 28, 202599.7499.7499.4099.4099.40-
Mar 27, 2025103.55104.15102.95102.95102.95-
Mar 26, 2025108.00108.00105.20105.20105.20-
Mar 25, 2025108.15108.85108.15108.60108.60-
Mar 24, 2025105.95106.25105.05106.25106.25-
Mar 21, 2025106.50106.50102.70102.70102.70-
Mar 20, 2025107.95108.00107.95107.95107.95-
Mar 19, 2025106.25107.75106.25107.75107.75-
Mar 18, 2025105.90108.60105.90106.25106.25-
Mar 17, 2025105.25106.60105.25105.85105.85-
Mar 14, 2025105.15106.55104.80104.80104.80-
Mar 13, 2025105.05105.80104.45104.45104.45-
Mar 12, 2025102.30105.00102.30105.00105.00-
Mar 11, 202597.0298.7897.0297.7297.72-
Mar 10, 2025102.60102.6096.8496.8496.84-
Mar 7, 2025100.90101.95100.90101.50101.50-
Mar 6, 2025106.60106.60101.05101.05101.05-
Mar 5, 2025104.90107.05104.90106.00106.00-
Mar 4, 2025106.00106.00102.65102.65102.65-
Mar 3, 2025107.20107.20105.85106.75106.75-
Feb 28, 2025105.90107.45105.90106.95106.95-
Feb 27, 2025112.00112.05110.80110.80110.80404
Feb 26, 2025114.40114.40113.45113.60113.60-
Feb 25, 2025115.25115.55114.80114.80114.80-
Feb 24, 2025117.80118.85117.15117.15117.15-
Feb 21, 2025112.40117.05112.40117.05117.05-
Feb 20, 2025114.55121.30114.55121.30121.30-
Feb 19, 2025117.65117.65116.65116.65116.65-
Feb 18, 2025118.50118.60117.35118.60118.60-
Feb 17, 2025116.55118.70116.55118.25118.25-
Feb 14, 2025115.60117.35115.60117.35117.35-
Feb 13, 2025114.95114.95114.15114.50114.50-
Feb 12, 2025114.90114.90113.50113.50113.50-
Feb 11, 2025115.90116.00115.85116.00116.00-
Feb 10, 2025116.85117.10116.85116.85116.85-
Feb 7, 2025117.80118.05117.10117.10117.10-
Feb 6, 2025119.30119.30118.40118.40118.40-
Feb 5, 2025119.65119.65117.30117.30117.30-
Feb 4, 2025122.45122.45121.95121.95121.95-
Feb 3, 2025120.35120.70120.20120.20120.2075
Jan 31, 2025124.80125.05124.80124.95124.95-
Jan 30, 2025123.75124.05122.80122.80122.80-
Jan 29, 2025126.15126.15124.10124.10124.10-
Jan 28, 2025124.85124.85122.55122.55122.55-
Jan 27, 2025121.50123.70121.50123.70123.70-
Jan 24, 2025138.65138.65136.65136.65136.65-
Jan 23, 2025142.70142.70139.30139.30139.30-
Jan 22, 2025144.55146.00144.55145.70145.70-
Jan 21, 2025146.45147.70145.70145.70145.70-
Jan 20, 2025147.90147.90146.00146.30146.30-
Jan 17, 2025148.05148.05147.30147.75147.75-
Jan 16, 2025149.60149.60147.30148.15148.15-
Jan 15, 2025139.15142.25139.15142.25142.25-
Jan 14, 2025139.55140.95139.55140.95140.95-
Jan 13, 2025141.75141.75139.45140.10140.10-
Jan 10, 2025143.85145.10143.85145.10145.10-
Jan 9, 2025142.80143.50142.80143.45143.45-
Jan 8, 2025147.95147.95146.25146.25146.25-
Jan 7, 2025150.05151.50150.05150.05150.05-
Jan 6, 2025137.30139.95137.30139.80139.80-
Jan 3, 2025136.30136.30134.05134.05134.05-
Jan 2, 2025135.65135.65133.90133.90133.90-
Dec 30, 2024133.60134.25133.60134.25134.25-
Dec 27, 2024134.95135.00134.80135.00135.00-
Dec 23, 2024131.30132.70131.30132.70132.70-
Dec 20, 2024128.30128.70127.95128.70128.70-
Dec 19, 2024127.65128.15127.65128.15128.15-
Dec 18, 2024128.20130.30128.20130.30130.30-
Dec 17, 2024127.50130.25127.50129.05129.05-
Dec 16, 2024127.70127.70127.55127.55127.55-
Dec 13, 2024124.90128.05124.90128.05128.05-
Dec 12, 2024127.35127.35125.05125.05125.05-
Dec 11, 2024125.05126.05124.20126.05126.05-
Dec 10, 2024125.45127.05125.45126.75126.75-
Dec 9, 2024125.45126.00125.45126.00126.00-
Dec 6, 2024121.65122.10121.65122.00122.00-
Dec 5, 2024121.50122.00120.80122.00122.00-
Dec 4, 2024120.70122.00120.70122.00122.00-
Dec 3, 2024115.60115.60112.90112.90112.90-
Dec 2, 2024113.05113.85112.40113.85113.85-
Nov 29, 2024110.90111.85110.90111.85111.85-
Nov 28, 2024113.95113.95111.70111.70111.70-
Nov 27, 2024110.80110.80109.05109.05109.05-
Nov 26, 2024111.85112.35111.65112.35112.35-
Nov 25, 2024114.10114.10113.00113.00113.0088
Nov 22, 2024109.45110.40108.75110.40110.40-
Nov 21, 2024106.85108.25106.30108.25108.25-
Nov 20, 2024108.70109.70108.05108.05108.05-
Nov 19, 2024105.95107.50105.95107.50107.50-
Nov 18, 2024111.15111.15110.25110.25110.25-
Nov 15, 2024115.35115.35114.10114.10114.10-
Nov 14, 2024112.30114.20112.30113.95113.95-
Nov 13, 2024113.05113.15111.45112.10112.10-
Nov 12, 2024111.25115.65111.25115.65115.65-
Nov 11, 2024110.00110.95110.00110.25110.25-
Nov 8, 2024108.50108.60107.95107.95107.95-
Nov 7, 2024102.10106.60102.10106.60106.60-
Nov 6, 2024101.40103.85101.40102.70102.70-
Nov 5, 202499.68100.6099.68100.60100.60-
Nov 4, 202499.80100.6099.00100.60100.60-
Nov 1, 202497.90101.1097.90101.10101.10-
Oct 31, 2024100.85100.8597.7497.7497.74-
Oct 30, 2024101.20102.75101.20102.75102.75-
Oct 29, 2024104.00104.40103.75103.75103.75-
Oct 28, 2024105.00107.25105.00105.35105.35-
Oct 25, 2024105.25106.05104.65106.05106.05-
Oct 24, 2024102.90106.35102.90106.35106.35-
Oct 23, 2024101.95101.95101.25101.80101.80-
Oct 22, 2024101.10102.00101.10101.85101.85-
Oct 21, 2024103.90103.90102.80103.10103.10-
Oct 18, 2024102.45104.65102.45104.35104.35-
Oct 17, 2024101.10102.30101.10102.20102.20-
Oct 16, 2024101.30102.40101.30101.60101.6088
Oct 15, 2024110.05111.50109.55109.55109.5581
Oct 14, 2024111.00112.15110.05112.15112.15-
Oct 11, 2024109.00109.00108.70108.70108.7084
Oct 10, 2024109.00109.05108.10108.10108.10-
Oct 9, 2024110.70111.20110.70111.20111.20-
Oct 8, 2024110.55110.55110.35110.35110.35-
Oct 7, 2024109.95109.95109.60109.60109.60-
Oct 4, 2024113.15114.05113.05114.05114.05-
Oct 3, 2024111.20111.70111.20111.30111.30-
Oct 2, 2024112.45112.45110.70110.70110.70-
Oct 1, 2024114.40114.85114.00114.00114.00-
Sep 30, 2024114.15114.15113.50113.50113.50-
Sep 27, 2024113.70114.30113.35114.30114.30-
Sep 26, 2024114.60114.60113.90114.50114.50-
Sep 25, 2024107.85108.15107.20108.15108.15-
Sep 24, 2024109.90109.90108.95109.10109.10-
Sep 23, 2024107.25108.15107.25108.15108.15-
Sep 20, 2024116.10116.10113.50113.70113.70-
Sep 19, 2024114.90117.70114.90117.70117.70-
Sep 18, 2024113.05113.05112.65113.05113.05-
Sep 17, 2024111.30113.55111.30113.35113.35-
Sep 16, 2024112.85113.65112.10112.10112.10-
Sep 13, 2024111.90112.45111.90112.45112.45-
Sep 12, 2024113.95113.95112.35112.35112.35-
Sep 11, 2024105.45107.95105.45107.95107.95-
Sep 10, 2024105.50105.50104.15104.75104.75-
Sep 9, 2024105.20107.30105.20107.30107.3065
Sep 6, 2024106.65107.65105.55107.65107.65-
Sep 5, 2024109.25109.25106.30106.30106.30-
Sep 4, 2024109.20109.20108.40108.75108.75-
Sep 3, 2024118.00118.00114.95115.15115.15-
Sep 2, 2024118.05118.65118.05118.35118.35-
Aug 30, 2024119.30119.30118.00118.00118.00-
Aug 29, 2024116.95121.60116.95121.60121.60-
Aug 28, 2024119.30120.80119.30120.05120.05-
Aug 27, 2024118.30118.30116.80117.10117.10-
Aug 26, 2024118.50119.75118.50119.65119.65-
Aug 23, 2024121.60121.60118.80119.25119.25-
Aug 22, 2024124.05124.05123.60123.60123.60-
Aug 21, 2024122.30123.25122.10122.95122.95-
Aug 20, 2024123.25124.25123.25124.25124.25-
Aug 19, 2024120.35121.90120.35121.75121.75-
Aug 16, 2024121.30121.90120.85120.85120.85-
Aug 15, 2024116.60119.45116.60119.45119.45-
Aug 14, 2024115.55116.90115.55116.90116.90-
Aug 13, 2024115.85115.85114.10114.40114.40-
Aug 12, 2024113.50115.65113.50115.65115.65-
Aug 9, 2024113.70113.70112.50112.50112.50-
Aug 8, 2024111.45112.65110.30112.65112.65-
Aug 7, 2024113.55116.00113.55116.00116.00-
Aug 6, 2024106.60107.35106.60107.05107.05-
Aug 5, 2024100.95101.3598.6498.6498.64195
Aug 2, 2024107.15107.15102.35102.35102.35-
Aug 1, 2024117.60118.30117.60118.20118.20-
Jul 31, 2024123.40123.40119.05120.25120.25-
Jul 30, 2024120.55121.20120.55120.60120.60-
Jul 29, 2024122.35122.35116.90120.75120.75-
Jul 26, 2024124.80124.80124.15124.70124.70-
Jul 25, 2024122.85124.55122.85124.55124.55-
Jul 24, 2024144.55144.80143.95143.95143.95-
Jul 23, 2024152.65152.90152.45152.45152.45-
Jul 22, 2024147.55152.55147.55150.90150.90-
Jul 19, 2024150.10150.60147.05147.05147.0565
Jul 18, 2024159.55159.55154.90154.90154.90-
Jul 17, 2024162.35163.55161.05161.05161.05-
Jul 16, 2024169.30169.30168.75168.75168.75-
Jul 15, 2024169.10169.80169.05169.40169.40-
Jul 12, 2024165.20166.15165.20166.15166.1554
Jul 11, 2024168.00170.70168.00170.70170.70-
Jul 10, 2024165.50166.85165.10166.85166.85-
Jul 9, 2024164.95166.25164.95166.25166.2565
Jul 8, 2024167.70167.70166.10166.10166.10-
Jul 5, 2024167.50169.50167.50169.50169.50-
Jul 4, 2024156.70156.70156.70156.70156.70-
Jul 3, 2024156.70156.70156.70156.70156.70-
Jul 2, 2024156.70156.70156.70156.70156.70-
Jul 1, 2024156.00156.00156.00156.00156.00-
Jun 28, 2024157.25157.25157.25157.25157.25-
Jun 27, 2024154.75154.75154.75154.75154.75-
Jun 26, 2024155.80155.80155.80155.80155.80-
Jun 25, 2024153.80153.80153.80153.80153.80-
Jun 24, 2024153.80153.80153.80153.80153.80-
Jun 21, 2024155.00155.00155.00155.00155.00-
Jun 20, 2024157.20157.20157.20157.20157.20-
Jun 19, 2024156.50156.50156.50156.50156.50-
Jun 18, 2024154.80154.80154.80154.80154.80-
Jun 17, 2024155.20155.20155.20155.20155.20-
Jun 14, 2024159.90159.90159.90159.90159.90-
Jun 13, 2024156.30156.30156.30156.30156.30-
Jun 12, 2024156.30156.30156.30156.30156.30-
Jun 11, 2024153.10153.10153.10153.10153.10-
Jun 10, 2024149.75149.75149.75149.75149.75-
Jun 7, 2024146.95146.95146.95146.95146.95-
Jun 6, 2024134.35134.35134.35134.35134.35-
Jun 5, 2024134.35134.35134.35134.35134.35-
Jun 4, 2024133.60133.60133.60133.60133.60-
Jun 3, 2024138.20138.20138.20138.20138.20-
May 31, 2024138.20138.20138.20138.20138.20-
May 30, 2024139.75139.75139.75139.75139.75-
May 29, 2024142.60142.60142.60142.60142.6070
May 28, 2024139.50139.50139.50139.50139.50-
May 27, 2024140.55140.55140.55140.55140.55-
May 24, 2024138.20138.20138.20138.20138.20-
May 23, 2024142.50142.50142.50142.50142.50-
May 22, 2024138.45138.45138.45138.45138.45-
May 21, 2024135.15135.15135.15135.15135.15-
May 20, 2024135.15135.15135.15135.15135.15-
May 17, 2024133.35133.35133.35133.35133.35-
May 16, 2024134.25134.25134.25134.25134.25-
May 15, 2024131.60131.60131.60131.60131.60-
May 14, 2024131.80131.80131.80131.80131.80-
May 13, 2024134.75134.75134.75134.75134.75-
May 10, 2024127.50127.50127.50127.50127.50-
May 9, 2024127.50127.50127.50127.50127.50-
May 8, 2024127.50127.50127.50127.50127.50-
May 7, 2024127.45127.45127.45127.45127.45-
May 6, 2024121.80121.80121.80121.80121.80-
May 3, 2024121.80121.80121.80121.80121.80-
May 2, 2024121.95121.95121.95121.95121.95-
Apr 30, 2024133.75133.75133.75133.75133.75-
Apr 29, 2024 2.15 Dividend
Apr 29, 2024133.75133.75133.75133.75133.75-
Apr 26, 2024133.75133.75133.75133.75131.60-
Apr 25, 2024138.40138.40138.40138.40136.18-
Apr 24, 2024138.40138.40138.40138.40136.18-
Apr 23, 2024133.00133.00133.00133.00130.86-
Apr 22, 2024142.65142.65142.65142.65140.36-

Related Tickers

KLIC Kulicke and Soffa Industries, Inc.
29.42
+1.10%
 
ASM.AS ASM International NV
380.50
-2.88%
 
AMAT Applied Materials, Inc.
135.56
-1.39%
 
ASML ASML Holding N.V.
624.69
-2.42%