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

BE Semiconductor Industries NV (BSI.BE)

Compare
104.15
-2.50
(-2.34%)
At close: March 4 at 7:33:05 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20250.000.000.00104.15104.15-
Mar 3, 2025107.20107.35105.55106.65106.65-
Feb 28, 2025105.85107.55105.45106.25106.25-
Feb 27, 2025114.35114.35108.15108.25108.25-
Feb 26, 2025114.45114.75113.55113.80113.80-
Feb 25, 2025114.35116.60114.10114.90114.90-
Feb 24, 2025119.60119.60116.50117.05117.05-
Feb 21, 2025117.20119.70112.60118.55118.55-
Feb 20, 2025103.70121.40103.70116.90116.90-
Feb 19, 2025116.90117.95116.20116.60116.60-
Feb 18, 2025119.15119.15116.90117.10117.10-
Feb 17, 2025117.10119.15117.10119.15119.15-
Feb 14, 2025115.55117.80114.40117.25117.25-
Feb 13, 2025116.35116.35113.95114.45114.45-
Feb 12, 2025115.95115.95113.70115.60115.60-
Feb 11, 2025116.15116.45115.65115.80115.80-
Feb 10, 2025115.50117.45115.50116.30116.30-
Feb 7, 2025118.25118.25115.25115.45115.45-
Feb 6, 2025120.80120.80117.15118.10118.10-
Feb 5, 2025120.05120.25116.90120.25120.25-
Feb 4, 2025122.20122.75120.30120.40120.40-
Feb 3, 2025120.75121.85120.35121.60121.60-
Jan 31, 2025125.35125.95124.25124.25124.25-
Jan 30, 2025124.25124.40122.65123.25123.25-
Jan 29, 2025129.00129.00122.35122.45122.45-
Jan 28, 2025126.65126.65119.60119.75119.75-
Jan 27, 2025129.00129.00120.40124.85124.85-
Jan 24, 2025138.65138.80135.85135.85135.85-
Jan 23, 2025144.85144.85138.45138.55138.55-
Jan 22, 2025144.60146.55144.60145.45145.45-
Jan 21, 2025146.00147.65143.55144.10144.10-
Jan 20, 2025146.80147.90145.85146.05146.05-
Jan 17, 2025147.90147.95146.55146.65146.65-
Jan 16, 2025144.85149.40144.85147.90147.90-
Jan 15, 2025139.15142.75139.15141.15141.15-
Jan 14, 2025139.50141.30139.00139.00139.00-
Jan 13, 2025142.10142.10138.90141.05141.05-
Jan 10, 2025143.70145.35143.50144.60144.60-
Jan 9, 2025144.25144.60142.55143.95143.95-
Jan 8, 2025146.30148.35144.05144.50144.50-
Jan 7, 2025144.90152.10144.90146.65146.65-
Jan 6, 2025138.00142.95138.00141.50141.50-
Jan 3, 2025135.60135.80134.10135.80135.80-
Jan 2, 2025133.15135.95133.15135.00135.00-
Dec 30, 2024132.95134.10132.90134.05134.05-
Dec 27, 2024135.30135.50133.15133.35133.35-
Dec 23, 2024130.10135.90130.10133.90133.90-
Dec 20, 2024127.00131.70127.00130.80130.80-
Dec 19, 2024124.65128.95124.65127.15127.15-
Dec 18, 2024129.05131.70129.05131.60131.60-
Dec 17, 2024126.95130.60126.95129.20129.20-
Dec 16, 2024126.80128.00126.80127.60127.60-
Dec 13, 2024124.35128.10124.35127.05127.05-
Dec 12, 2024126.80127.20123.95124.20124.20-
Dec 11, 2024125.20126.95123.95126.95126.95-
Dec 10, 2024125.45127.10125.10125.15125.15-
Dec 9, 2024124.70126.30124.65126.05126.05-
Dec 6, 2024121.85124.25121.60124.20124.20-
Dec 5, 2024122.00122.20120.75122.10122.10-
Dec 4, 2024118.35122.30118.35121.70121.70-
Dec 3, 2024114.65116.00113.45116.00116.00-
Dec 2, 2024111.85115.35111.85115.10115.10-
Nov 29, 2024110.45113.45110.45113.30113.30-
Nov 28, 2024108.45114.10108.45110.70110.70-
Nov 27, 2024111.25111.25108.05108.45108.45-
Nov 26, 2024112.15112.95110.75110.85110.85-
Nov 25, 2024113.40114.80112.05112.20112.20-
Nov 22, 2024107.80113.05107.80113.05113.05-
Nov 21, 2024107.65107.90105.65107.85107.85-
Nov 20, 2024107.95109.90107.35107.95107.95-
Nov 19, 2024110.45110.65106.20107.80107.80-
Nov 18, 2024114.95114.95110.15110.35110.35-
Nov 15, 2024116.25116.25114.05114.20114.20-
Nov 14, 2024111.90118.60111.90118.50118.50-
Nov 13, 2024114.15114.15110.80111.85111.85-
Nov 12, 2024108.70115.10108.70113.60113.60-
Nov 11, 2024109.95111.10109.35110.00110.00-
Nov 8, 2024109.40109.95107.45109.45109.45-
Nov 7, 2024102.70109.00102.70108.95108.95-
Nov 6, 2024102.50103.95101.70103.20103.20-
Nov 5, 2024100.60101.8599.88101.75101.75-
Nov 4, 2024101.20101.2097.78100.50100.50-
Nov 1, 202497.90101.5597.90100.80100.80-
Oct 31, 2024101.70101.7097.3897.9497.94-
Oct 30, 2024106.20106.20101.35102.30102.30-
Oct 29, 2024104.80106.35103.70106.35106.35190
Oct 28, 2024106.05106.90104.60104.60104.60-
Oct 25, 2024105.65105.90104.40105.40105.40-
Oct 24, 202497.94105.6097.94104.90104.90-
Oct 23, 2024102.00102.05100.05100.05100.05-
Oct 22, 2024101.50102.75101.50102.00102.00-
Oct 21, 2024103.40103.65101.10101.50101.50-
Oct 18, 2024102.65104.95102.65103.75103.75-
Oct 17, 2024100.50102.20100.50101.40101.40-
Oct 16, 2024102.50102.5098.94100.40100.40-
Oct 15, 2024114.10114.10101.50101.90101.90-
Oct 14, 2024110.15114.00110.10113.95113.95-
Oct 11, 2024108.90110.20108.65110.20110.20-
Oct 10, 2024111.65111.65108.05109.00109.00-
Oct 9, 2024110.75112.20110.00112.20112.20-
Oct 8, 2024109.70111.15108.45110.65110.65-
Oct 7, 2024113.75113.75109.40110.95110.95-
Oct 4, 2024112.85113.55112.40112.55112.55-
Oct 3, 2024113.25113.25110.70112.15112.15-
Oct 2, 2024110.20113.70110.20113.70113.70-
Oct 1, 2024113.90114.85109.55109.90109.90-
Sep 30, 2024113.30115.15113.30113.75113.75-
Sep 27, 2024112.90114.25112.75112.75112.75-
Sep 26, 2024112.65114.65112.35112.85112.85-
Sep 25, 2024108.30109.90107.25109.10109.10-
Sep 24, 2024107.50109.80107.50108.85108.85-
Sep 23, 2024109.00109.00106.80107.20107.20-
Sep 20, 2024114.85115.70111.60112.10112.10-
Sep 19, 2024113.65117.45113.65115.65115.65-
Sep 18, 2024113.00113.20111.35111.35111.35-
Sep 17, 2024111.80113.45111.00112.80112.80-
Sep 16, 2024112.90113.40110.70111.70111.70-
Sep 13, 2024112.10113.70111.80113.70113.70-
Sep 12, 2024110.70113.90110.70112.00112.00-
Sep 11, 2024104.60109.80104.60109.80109.80-
Sep 10, 2024104.30106.40104.00104.60104.60-
Sep 9, 2024103.60106.95103.60104.70104.70-
Sep 6, 2024107.70107.70103.60103.70103.70-
Sep 5, 2024110.50110.50106.40107.50107.50-
Sep 4, 2024109.55110.85108.35110.60110.60-
Sep 3, 2024118.05118.05111.15112.05112.05-
Sep 2, 2024118.15119.15117.15117.95117.95-
Aug 30, 2024120.80120.80117.45117.95117.95-
Aug 29, 2024116.80122.15116.80121.05121.052
Aug 28, 2024118.10120.60118.10118.25118.25-
Aug 27, 2024118.75118.75116.65117.90117.90-
Aug 26, 2024118.85119.50118.10118.60118.60-
Aug 23, 2024121.70121.70118.15119.45119.45-
Aug 22, 2024123.35123.95121.60121.60121.60-
Aug 21, 2024122.90123.65122.15123.55123.55-
Aug 20, 2024122.50124.60122.05122.80122.80-
Aug 19, 2024120.95122.30120.25121.90121.90-
Aug 16, 2024122.00122.40120.90121.05121.05-
Aug 15, 2024116.40121.75116.40121.75121.75-
Aug 14, 2024116.70116.70114.90116.15116.15-
Aug 13, 2024115.70116.30113.90116.30116.30-
Aug 12, 2024114.40116.30113.05115.40115.40-
Aug 9, 2024112.10113.70112.10112.45112.45-
Aug 8, 2024111.40112.90109.85112.35112.35-
Aug 7, 2024110.20114.70110.20111.60111.60-
Aug 6, 2024110.40110.95106.50109.70109.70-
Aug 5, 202494.96110.0094.96109.20109.20-
Aug 2, 2024113.25113.25103.20106.25106.25-
Aug 1, 2024120.30120.30114.80115.15115.15-
Jul 31, 2024119.50122.15118.50120.40120.40-
Jul 30, 2024119.05121.05116.95117.35117.35-
Jul 29, 2024125.10125.10116.25119.00119.00-
Jul 26, 2024121.30124.45121.30123.10123.10-
Jul 25, 2024135.55135.55120.85122.00122.00-
Jul 24, 2024154.50154.50139.45139.45139.45-
Jul 23, 2024152.35155.40151.80154.95154.95-
Jul 22, 2024146.05152.75146.05152.75152.75-
Jul 19, 2024149.00151.80145.35145.35145.35-
Jul 18, 2024156.10156.60148.00148.40148.40-
Jul 17, 2024164.10164.10155.10155.10155.10-
Jul 16, 2024169.70169.70166.90168.10168.10-
Jul 15, 2024166.75170.10166.75169.50169.50-
Jul 12, 2024166.15169.05164.75168.15168.15-
Jul 11, 2024168.10169.95165.65165.80165.80-
Jul 10, 2024165.30168.10164.50167.90167.90-
Jul 9, 2024165.85166.75164.65165.40165.40-
Jul 8, 2024169.45169.45164.95165.80165.80-
Jul 5, 2024166.90168.75166.90168.40168.40-
Jul 4, 2024168.55169.90166.80166.85166.85-
Jul 3, 2024157.35170.55157.35167.95167.95-
Jul 2, 2024155.10157.15154.20156.60156.60-
Jul 1, 2024158.05158.05153.95155.60155.60-
Jun 28, 2024156.25156.60154.50156.10156.10-
Jun 27, 2024153.35156.65153.35156.30156.30-
Jun 26, 2024153.25157.00153.25153.45153.45-
Jun 25, 2024149.25153.80146.45153.50153.50-
Jun 24, 2024153.80153.80148.95149.40149.40-
Jun 21, 2024156.75156.75151.55153.30153.30-
Jun 20, 2024155.95159.05155.95156.15156.15-
Jun 19, 2024155.85156.05154.50155.55155.55-
Jun 18, 2024155.10155.95153.65155.70155.70-
Jun 17, 2024154.50156.50153.70154.65154.65-
Jun 14, 2024159.90159.95152.70153.40153.40-
Jun 13, 2024159.60161.45158.75159.65159.65-
Jun 12, 2024157.15160.30156.35159.65159.65-
Jun 11, 2024150.75156.80150.00156.45156.45100
Jun 10, 2024147.00149.25147.00149.20149.20-
Jun 7, 2024143.55148.20143.55147.40147.40-
Jun 6, 2024138.60145.60138.60143.65143.65-
Jun 5, 2024134.65139.95133.45139.80139.80-
Jun 4, 2024133.30134.25132.15134.20134.20-
Jun 3, 2024136.50136.50132.40133.35133.35-
May 31, 2024138.30138.30134.30135.60135.60-
May 30, 2024139.60141.20137.35138.35138.35-
May 29, 2024141.30143.25139.65141.30141.30-
May 28, 2024139.75142.45139.70141.70141.70-
May 27, 2024140.15140.30139.30139.80139.80-
May 24, 2024138.75140.80137.50139.85139.85-
May 23, 2024140.75143.60138.30138.90138.90-
May 22, 2024137.85139.30137.85138.45138.45-
May 21, 2024139.45139.45136.20137.90137.90-
May 20, 2024135.30139.30135.30138.80138.80-
May 17, 2024133.55136.15133.55135.20135.20-
May 16, 2024133.25135.50133.25133.65133.65-
May 15, 2024131.80133.20129.30133.20133.20-
May 14, 2024131.45131.75129.90131.75131.75-
May 13, 2024133.55134.05131.40131.45131.45-
May 10, 2024130.65134.55130.45133.40133.40-
May 9, 2024133.90133.90129.60131.00131.00-
May 8, 2024128.15128.15125.45126.95126.95-
May 7, 2024128.55128.55127.25128.20128.20-
May 6, 2024126.00127.60125.60127.60127.60-
May 3, 2024122.70125.75121.95125.70125.70-
May 2, 2024123.50123.50119.55122.65122.65-
Apr 30, 2024127.65128.55125.15126.15126.15-
Apr 29, 2024 2.15 Dividend
Apr 29, 2024129.35129.35127.10127.55127.55-
Apr 26, 2024135.90135.90128.35131.05128.90215
Apr 25, 2024129.20139.80129.20136.35134.11-
Apr 24, 2024136.50139.45136.50139.45137.16-
Apr 23, 2024132.10136.20131.70136.10133.87-
Apr 22, 2024134.75134.75131.30132.25130.08-
Apr 19, 2024136.50136.75132.55133.05130.87-
Apr 18, 2024142.90142.90137.95138.10135.83-
Apr 17, 2024137.75145.25137.75142.30139.97-
Apr 16, 2024140.30144.15138.05144.15141.79-
Apr 15, 2024144.15144.15141.20141.20138.88-
Apr 12, 2024146.80147.80143.00143.45141.10-
Apr 11, 2024146.15146.40142.75146.40144.00-
Apr 10, 2024144.90148.15144.90146.15143.75-
Apr 9, 2024151.65151.65144.95145.10142.72-
Apr 8, 2024152.00152.85150.40151.90149.41-
Apr 5, 2024146.50152.25146.50152.20149.70-
Apr 4, 2024149.00153.25148.65148.65146.21-
Apr 3, 2024144.70150.90144.70149.05146.60-
Apr 2, 2024144.45148.20143.10145.25142.87-
Mar 28, 2024144.40144.40141.10143.40141.05-
Mar 27, 2024147.90147.90143.80145.05142.67-
Mar 26, 2024142.10148.30142.10148.25145.82-
Mar 25, 2024147.60147.60141.40141.40139.08-
Mar 22, 2024146.75147.60145.95147.40144.98-
Mar 21, 2024143.90148.25143.90147.10144.69-
Mar 20, 2024141.80141.80139.10140.80138.49-
Mar 19, 2024142.55145.15140.20141.90139.57-
Mar 18, 2024141.15145.75141.15142.45140.11-
Mar 15, 2024141.45142.20140.05141.45139.13-
Mar 14, 2024141.30142.10139.35141.45139.13-
Mar 13, 2024147.15147.15139.55141.35139.03-
Mar 12, 2024139.70144.30135.75144.30141.93-
Mar 11, 2024148.50148.50134.15137.25135.00-
Mar 8, 2024175.50175.50150.85150.85148.38-
Mar 7, 2024169.25179.40169.25178.50175.57-
Mar 6, 2024167.40171.85166.15170.00167.21-
Mar 5, 2024171.20173.40166.85166.85164.11-
Mar 4, 2024169.60174.40169.60174.40171.54-