Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK EUR

BE Semiconductor Industries N.V. (BESIA.XC)

Compare
106.57
0.00
(0.00%)
At close: February 28 at 4:18:17 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 2025106.57106.57106.57106.57106.57-
Feb 28, 2025106.88106.88106.57106.57106.57155
Feb 27, 2025119.18119.18119.18119.18119.18-
Feb 26, 2025119.18119.18119.18119.18119.18-
Feb 25, 2025119.18119.18119.18119.18119.18-
Feb 24, 2025119.18119.18119.18119.18119.18-
Feb 21, 2025119.18119.18119.18119.18119.1896
Feb 20, 2025104.80119.35104.80119.35119.35657
Feb 19, 2025116.25116.72116.25116.60116.60206
Feb 18, 2025118.05119.38117.53119.38119.38214
Feb 17, 2025118.82118.82118.82118.82118.82100
Feb 14, 2025116.63117.50116.63117.15117.15724
Feb 13, 2025114.75114.75114.75114.75114.75125
Feb 12, 2025114.40114.63113.78114.50114.501,489
Feb 11, 2025115.80116.63115.57115.68115.683,472
Feb 10, 2025118.38118.38118.38118.38118.38-
Feb 7, 2025118.38118.38118.38118.38118.38-
Feb 6, 2025118.38118.38118.38118.38118.3880
Feb 5, 2025118.95119.20118.78119.20119.20612
Feb 4, 2025121.70121.70120.63120.63120.63224
Feb 3, 2025121.70121.70121.70121.70121.7098
Jan 31, 2025125.30125.30125.00125.00125.0015
Jan 30, 2025122.95124.30122.88122.90122.901,108
Jan 29, 2025127.95127.95127.65127.65127.65223
Jan 28, 2025120.63120.63120.63120.63120.6394
Jan 27, 2025126.35126.35126.35126.35126.3512
Jan 24, 2025136.60136.60136.60136.60136.6084
Jan 23, 2025142.23142.23142.23142.23142.23-
Jan 22, 2025142.23142.23142.23142.23142.23-
Jan 21, 2025142.23142.23142.23142.23142.23-
Jan 20, 2025142.23142.23142.23142.23142.23-
Jan 17, 2025142.23142.23142.23142.23142.23-
Jan 16, 2025142.23142.23142.23142.23142.23-
Jan 15, 2025142.30142.30142.13142.23142.23210
Jan 14, 2025145.18145.18145.18145.18145.18-
Jan 13, 2025145.18145.18145.18145.18145.18-
Jan 10, 2025144.30145.25144.30145.18145.18327
Jan 9, 2025134.35134.35134.35134.35134.35-
Jan 8, 2025134.35134.35134.35134.35134.35-
Jan 7, 2025134.35134.35134.35134.35134.35-
Jan 6, 2025134.35134.35134.35134.35134.35-
Jan 3, 2025134.35134.35134.35134.35134.35-
Jan 2, 2025134.35134.35134.35134.35134.35-
Dec 31, 2024134.35134.35134.35134.35134.35-
Dec 30, 2024134.35134.35134.35134.35134.35-
Dec 27, 2024134.35134.35134.35134.35134.35-
Dec 24, 2024134.35134.35134.35134.35134.35-
Dec 23, 2024134.35134.35134.35134.35134.3512
Dec 20, 2024128.75131.38127.35131.38131.38294
Dec 19, 2024126.50129.10126.50129.10129.10283
Dec 18, 2024125.05125.05125.05125.05125.05-
Dec 17, 2024125.05125.05125.05125.05125.05-
Dec 16, 2024125.05125.05125.05125.05125.05-
Dec 13, 2024125.05125.05125.05125.05125.05-
Dec 12, 2024125.05125.05125.05125.05125.05-
Dec 11, 2024125.05125.05125.05125.05125.055
Dec 10, 2024123.88123.88123.88123.88123.88-
Dec 9, 2024123.88123.88123.88123.88123.88-
Dec 6, 2024122.72123.88121.50123.88123.88639
Dec 5, 2024112.70112.70112.70112.70112.70-
Dec 4, 2024112.70112.70112.70112.70112.70-
Dec 3, 2024112.70112.70112.70112.70112.70-
Dec 2, 2024112.70112.70112.70112.70112.7085
Nov 29, 2024112.28112.28112.28112.28112.28101
Nov 28, 2024114.00114.00114.00114.00114.00-
Nov 27, 2024114.00114.00114.00114.00114.00-
Nov 26, 2024114.00114.00114.00114.00114.00-
Nov 25, 2024114.00114.00114.00114.00114.0030
Nov 22, 2024113.63113.63113.63113.63113.63-
Nov 21, 2024113.63113.63113.63113.63113.63-
Nov 20, 2024113.63113.63113.63113.63113.63-
Nov 19, 2024113.63113.63113.63113.63113.63-
Nov 18, 2024113.63113.63113.63113.63113.63-
Nov 15, 2024113.63113.63113.63113.63113.63-
Nov 14, 2024113.63113.63113.63113.63113.6399
Nov 13, 2024109.55109.55109.55109.55109.55-
Nov 12, 2024109.55109.55109.55109.55109.55-
Nov 11, 2024109.55109.55109.55109.55109.5590
Nov 8, 2024107.40107.40107.40107.40107.40-
Nov 7, 2024107.40107.40107.40107.40107.406
Nov 6, 2024100.01100.01100.01100.01100.01-
Nov 5, 2024100.01100.01100.01100.01100.01110
Nov 4, 2024100.50100.50100.03100.03100.03179
Nov 1, 202499.2499.2499.2499.2499.24-
Oct 31, 202499.2499.2499.2499.2499.24111
Oct 30, 2024102.65102.68101.63102.35102.35638
Oct 29, 2024105.68105.68105.68105.68105.68-
Oct 28, 2024105.68105.68105.68105.68105.68-
Oct 25, 2024105.03106.22104.90105.68105.681,896
Oct 24, 2024104.30104.32104.30104.32104.32212
Oct 23, 2024101.68101.68100.93100.93100.93168
Oct 22, 2024102.18102.18102.13102.13102.13143
Oct 21, 2024104.22104.22104.22104.22104.22-
Oct 18, 2024102.65104.80102.65104.22104.2277
Oct 17, 2024100.50101.68100.50101.50101.50373
Oct 16, 2024101.88101.88101.88101.88101.88110
Oct 15, 2024113.00113.00100.35100.78100.781,304
Oct 14, 2024109.57109.57109.57109.57109.57-
Oct 11, 2024109.47109.57109.47109.57109.57182
Oct 10, 2024111.10111.10111.10111.10111.10-
Oct 9, 2024111.10111.10111.10111.10111.10-
Oct 8, 2024111.10111.10111.10111.10111.10-
Oct 7, 2024111.10111.10111.10111.10111.1098
Oct 4, 2024112.35112.35112.35112.35112.3596
Oct 3, 2024110.90112.93110.90112.63112.63222
Oct 2, 2024111.88113.20111.88113.20113.20381
Oct 1, 2024114.45114.45109.90110.18110.18287
Sep 30, 2024113.32113.38112.70112.78112.78323
Sep 27, 2024108.88108.88108.88108.88108.88-
Sep 26, 2024108.88108.88108.88108.88108.88-
Sep 25, 2024108.88108.88108.88108.88108.88-
Sep 24, 2024108.65110.00108.45108.88108.881,030
Sep 23, 2024106.65109.00106.65107.00107.00917
Sep 20, 2024113.85113.85113.85113.85113.8593
Sep 19, 2024116.70116.70116.70116.70116.7092
Sep 18, 2024112.50112.53112.15112.47112.47349
Sep 17, 2024112.95112.95112.95112.95112.9595
Sep 16, 2024110.95110.95110.95110.95110.9597
Sep 13, 2024107.55107.55107.55107.55107.55-
Sep 12, 2024107.55107.55107.55107.55107.55-
Sep 11, 2024107.50107.55107.50107.55107.55150
Sep 10, 2024104.30104.95104.30104.60104.60238
Sep 9, 2024106.82106.82106.82106.82106.82-
Sep 6, 2024106.82106.82106.82106.82106.82-
Sep 5, 2024107.10107.10106.82106.82106.82177
Sep 4, 2024112.15112.15112.15112.15112.15-
Sep 3, 2024114.35115.00112.15112.15112.15808
Sep 2, 2024118.03118.03118.03118.03118.03-
Aug 30, 2024119.32119.32117.03118.03118.03867
Aug 29, 2024117.85122.35117.85122.35122.35477
Aug 28, 2024117.55117.55117.55117.55117.55-
Aug 27, 2024116.72117.55116.72117.55117.55221
Aug 23, 2024118.65118.75118.65118.75118.75164
Aug 22, 2024123.95123.95122.20122.57122.57673
Aug 21, 2024122.32122.45122.32122.35122.35180
Aug 20, 2024124.10124.10124.10124.10124.1087
Aug 19, 2024121.80121.80121.70121.70121.70155
Aug 16, 2024122.20123.03120.47123.03123.03412
Aug 15, 2024116.78121.10116.78121.03121.03637
Aug 14, 2024116.68116.90116.60116.75116.75375
Aug 13, 2024115.00115.00114.35114.78114.78518
Aug 12, 2024115.93115.93115.93115.93115.9398
Aug 9, 2024113.90113.90111.95112.47112.472,207
Aug 8, 2024110.57111.80110.50111.80111.802,563
Aug 7, 2024111.80114.88111.80113.30113.3042
Aug 6, 2024107.15107.65106.13107.57107.57593
Aug 5, 202498.46107.2598.46107.25107.251,746
Aug 2, 2024103.80104.00103.80104.00104.0086
Aug 1, 2024120.50120.50120.50120.50120.50-
Jul 31, 2024122.30122.30118.45120.50120.501,977
Jul 30, 2024120.68120.68120.18120.30120.30730
Jul 29, 2024118.85119.45118.85119.00119.00620
Jul 26, 2024123.07124.82123.00123.15123.15396
Jul 25, 2024123.07123.47121.25121.25121.25155
Jul 24, 2024151.45151.45151.45151.45151.45-
Jul 23, 2024151.45151.45151.45151.45151.45-
Jul 22, 2024151.45151.45151.45151.45151.4572
Jul 19, 2024152.82152.82152.82152.82152.82-
Jul 18, 2024152.82152.82152.82152.82152.8273
Jul 17, 2024168.02168.02168.02168.02168.02-
Jul 16, 2024167.88168.02167.85168.02168.02209
Jul 15, 2024169.07169.07169.07169.07169.07-
Jul 12, 2024164.85169.07164.85169.07169.0791
Jul 11, 2024166.88166.88166.88166.88166.88-
Jul 10, 2024166.88166.88166.88166.88166.88-
Jul 9, 2024166.88166.88166.88166.88166.88-
Jul 8, 2024166.88166.88166.88166.88166.88-
Jul 5, 2024166.88166.88166.88166.88166.88-
Jul 4, 2024168.00168.00166.88166.88166.88131
Jul 3, 2024169.05169.05169.05169.05169.0568
Jul 2, 2024156.43156.43156.25156.25156.25142
Jul 1, 2024154.50156.77154.13154.27154.27742
Jun 28, 2024157.35157.40153.82156.18156.182,239
Jun 27, 2024155.10156.82154.57156.02156.021,531
Jun 26, 2024153.50153.50153.50153.50153.50-
Jun 25, 2024147.25153.68147.25153.50153.502,614
Jun 24, 2024151.40152.40148.75148.80148.80773
Jun 21, 2024153.43153.43153.43153.43153.4363
Jun 20, 2024156.80156.80156.80156.80156.8072
Jun 19, 2024155.88155.88155.68155.75155.75177
Jun 18, 2024153.38153.38153.38153.38153.38-
Jun 17, 2024153.38153.38153.38153.38153.38-
Jun 14, 2024152.77153.90152.77153.38153.38328
Jun 13, 2024158.50158.63158.45158.60158.60237
Jun 12, 2024156.85160.18156.85159.38159.381,367
Jun 11, 2024153.95155.52153.95154.50154.50161
Jun 10, 2024144.75144.75144.75144.75144.75-
Jun 7, 2024144.75144.75144.75144.75144.7533
Jun 6, 2024147.20147.20145.48145.48145.48104
Jun 5, 2024133.40133.40133.40133.40133.40-
Jun 4, 2024133.40133.40133.40133.40133.4082
Jun 3, 2024134.25134.25134.25134.25134.25-
May 31, 2024134.25134.25134.25134.25134.2535
May 30, 2024142.10142.10142.10142.10142.10-
May 29, 2024142.10142.10142.10142.10142.10-
May 28, 2024140.57142.10139.85142.10142.10555
May 24, 2024138.00138.00138.00138.00138.005
May 23, 2024143.68143.68140.57140.98140.98553
May 22, 2024138.70138.70137.80137.98137.98239
May 21, 2024130.05130.05130.05130.05130.05-
May 20, 2024130.05130.05130.05130.05130.05-
May 17, 2024130.05130.05130.05130.05130.05-
May 16, 2024130.05130.05130.05130.05130.05-
May 15, 2024130.05130.05130.05130.05130.05-
May 14, 2024131.05131.05130.05130.05130.05178
May 13, 2024132.45132.45130.88131.35131.35589
May 10, 2024131.65133.73131.65133.73133.73122
May 9, 2024130.13131.70130.13131.70131.70239
May 8, 2024125.60125.60125.07125.07125.07167
May 7, 2024128.05128.05128.05128.05128.0586
May 3, 2024123.78123.78123.78123.78123.78-
May 2, 2024123.78123.78123.78123.78123.7870
May 1, 2024137.55137.55137.55137.55137.55-
Apr 30, 2024137.55137.55137.55137.55137.55-
Apr 29, 2024 2.15 Dividend
Apr 29, 2024137.55137.55137.55137.55137.55-
Apr 26, 2024137.55137.55137.55137.55135.40-
Apr 25, 2024132.60138.73132.60137.55135.40215
Apr 24, 2024136.10136.93136.10136.93134.78163
Apr 23, 2024133.45134.00131.30133.07130.99953
Apr 22, 2024134.70134.70134.70134.70132.59-
Apr 19, 2024135.55135.95134.70134.70132.59750
Apr 18, 2024141.60141.60137.48138.52136.36522
Apr 17, 2024145.50145.50145.50145.50143.23-
Apr 16, 2024145.50145.50145.50145.50143.23-
Apr 15, 2024145.50145.50145.50145.50143.23-
Apr 12, 2024145.50145.50145.50145.50143.2377
Apr 11, 2024146.65146.65142.73144.32142.071,297
Apr 10, 2024143.30145.32143.30145.32143.05293
Apr 9, 2024145.30145.30145.30145.30143.0376
Apr 8, 2024151.88151.88151.88151.88149.5073
Apr 5, 2024149.90149.90149.90149.90147.56-
Apr 4, 2024149.90149.90149.90149.90147.56-
Apr 3, 2024150.48150.48149.88149.90147.56161
Apr 2, 2024147.20147.85143.25144.45142.19607
Mar 28, 2024147.00147.00147.00147.00144.70-
Mar 27, 2024147.00147.00147.00147.00144.7075
Mar 26, 2024142.90142.90142.90142.90140.67-
Mar 25, 2024142.90142.90142.90142.90140.6777
Mar 22, 2024148.10148.10148.10148.10145.79-
Mar 21, 2024145.75148.38144.88148.10145.79792
Mar 20, 2024141.88141.88141.88141.88139.66-
Mar 19, 2024141.88141.88141.88141.88139.66-
Mar 18, 2024141.88141.88141.88141.88139.66-
Mar 15, 2024140.50141.88140.50141.88139.66157
Mar 14, 2024141.60141.60141.60141.60139.39-
Mar 13, 2024141.60141.60141.60141.60139.39-
Mar 12, 2024141.60141.60141.60141.60139.391
Mar 11, 2024137.02141.07134.38135.52133.414,553
Mar 8, 2024150.20150.20150.20150.20147.8573
Mar 7, 2024167.55167.55167.55167.55164.93-
Mar 6, 2024167.55167.55167.55167.55164.93-
Mar 5, 2024167.23167.68167.23167.55164.93131
Mar 4, 2024173.88173.88173.88173.88171.1663