XETRA - Delayed Quote EUR
BE Semiconductor Industries N.V. (BSI.DE)
92.34
-1.58
(-1.68%)
As of 9:04:13 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | 350 |
| Apr 17, 2025 | 94.96 | 94.96 | 93.82 | 93.92 | 93.92 | 39 |
| Apr 16, 2025 | 93.68 | 94.28 | 93.64 | 94.28 | 94.28 | 383 |
| Apr 15, 2025 | 92.38 | 97.40 | 92.06 | 97.40 | 97.40 | 1,264 |
| Apr 14, 2025 | 86.64 | 86.98 | 85.92 | 85.92 | 85.92 | 515 |
| Apr 11, 2025 | 84.70 | 84.70 | 82.46 | 83.00 | 83.00 | 117 |
| Apr 10, 2025 | 89.26 | 89.26 | 84.64 | 86.70 | 86.70 | 1,108 |
| Apr 9, 2025 | 81.94 | 81.94 | 80.18 | 81.54 | 81.54 | 48 |
| Apr 8, 2025 | 86.54 | 88.50 | 86.54 | 87.72 | 87.72 | 66 |
| Apr 7, 2025 | 82.10 | 88.00 | 82.02 | 87.94 | 87.94 | 721 |
| Apr 4, 2025 | 90.70 | 90.70 | 88.84 | 89.74 | 89.74 | 132 |
| Apr 3, 2025 | 94.28 | 94.28 | 92.38 | 92.62 | 92.62 | 43 |
| Apr 2, 2025 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
| Apr 1, 2025 | 95.92 | 98.04 | 95.84 | 98.04 | 98.04 | 71 |
| Mar 31, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
| Mar 28, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
| Mar 27, 2025 | 101.55 | 105.50 | 101.55 | 105.50 | 105.50 | 47 |
| Mar 26, 2025 | 105.80 | 105.80 | 104.70 | 104.70 | 104.70 | 12 |
| Mar 25, 2025 | 107.10 | 108.00 | 107.10 | 108.00 | 108.00 | 80 |
| Mar 24, 2025 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| Mar 21, 2025 | 106.25 | 106.25 | 103.05 | 103.05 | 103.05 | 55 |
| Mar 20, 2025 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
| Mar 19, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Mar 18, 2025 | 109.40 | 109.40 | 106.45 | 106.45 | 106.45 | 184 |
| Mar 17, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| Mar 14, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 140 |
| Mar 13, 2025 | 104.25 | 105.35 | 103.75 | 105.20 | 105.20 | 457 |
| Mar 12, 2025 | 100.85 | 106.40 | 100.85 | 106.40 | 106.40 | 117 |
| Mar 11, 2025 | 97.24 | 98.96 | 97.16 | 97.16 | 97.16 | 134 |
| Mar 10, 2025 | 98.78 | 98.78 | 97.08 | 97.08 | 97.08 | 240 |
| Mar 7, 2025 | 100.05 | 101.90 | 100.05 | 101.40 | 101.40 | 157 |
| Mar 6, 2025 | 104.20 | 104.25 | 101.25 | 101.25 | 101.25 | 221 |
| Mar 5, 2025 | 106.50 | 106.75 | 105.70 | 106.05 | 106.05 | 52 |
| Mar 4, 2025 | 105.45 | 105.45 | 102.35 | 103.00 | 103.00 | 201 |
| Mar 3, 2025 | 107.30 | 107.30 | 105.70 | 107.30 | 107.30 | 381 |
| Feb 28, 2025 | 107.10 | 107.10 | 106.10 | 106.10 | 106.10 | 45 |
| Feb 27, 2025 | 112.05 | 112.05 | 107.90 | 107.90 | 107.90 | 16 |
| Feb 26, 2025 | 114.80 | 114.80 | 114.15 | 114.40 | 114.40 | 328 |
| Feb 25, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | 100 |
| Feb 24, 2025 | 118.15 | 118.15 | 115.55 | 116.40 | 116.40 | 296 |
| Feb 21, 2025 | 113.70 | 117.50 | 113.70 | 114.80 | 114.80 | 207 |
| Feb 20, 2025 | 108.15 | 120.90 | 107.25 | 116.95 | 116.95 | 1,305 |
| Feb 19, 2025 | 117.55 | 117.55 | 116.50 | 116.50 | 116.50 | 276 |
| Feb 18, 2025 | 117.90 | 117.90 | 115.80 | 115.80 | 115.80 | 77 |
| Feb 17, 2025 | 118.00 | 118.80 | 118.00 | 118.80 | 118.80 | 98 |
| Feb 14, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
| Feb 13, 2025 | 114.00 | 114.75 | 114.00 | 114.20 | 114.20 | 192 |
| Feb 12, 2025 | 114.45 | 114.45 | 112.90 | 112.90 | 112.90 | 67 |
| Feb 11, 2025 | 116.75 | 116.75 | 115.50 | 115.50 | 115.50 | 15 |
| Feb 10, 2025 | 116.60 | 116.85 | 115.90 | 115.90 | 115.90 | 61 |
| Feb 7, 2025 | 117.95 | 117.95 | 115.70 | 115.70 | 115.70 | 102 |
| Feb 6, 2025 | 118.95 | 119.00 | 118.10 | 118.10 | 118.10 | 170 |
| Feb 5, 2025 | 119.70 | 120.10 | 119.10 | 120.10 | 120.10 | 44 |
| Feb 4, 2025 | 121.70 | 121.70 | 120.80 | 120.80 | 120.80 | 50 |
| Feb 3, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 30 |
| Jan 31, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - |
| Jan 30, 2025 | 123.30 | 123.70 | 119.90 | 119.90 | 119.90 | 98 |
| Jan 29, 2025 | 127.05 | 127.05 | 122.70 | 122.70 | 122.70 | 89 |
| Jan 28, 2025 | 124.00 | 124.00 | 119.75 | 119.75 | 119.75 | 47 |
| Jan 27, 2025 | 135.55 | 135.55 | 121.95 | 121.95 | 121.95 | 209 |
| Jan 24, 2025 | 137.50 | 137.50 | 136.15 | 136.25 | 136.25 | 138 |
| Jan 23, 2025 | 141.70 | 141.70 | 139.30 | 139.30 | 139.30 | 120 |
| Jan 22, 2025 | 145.00 | 145.80 | 145.00 | 145.60 | 145.60 | 123 |
| Jan 21, 2025 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | 59 |
| Jan 20, 2025 | 147.45 | 148.10 | 146.55 | 146.55 | 146.55 | 61 |
| Jan 17, 2025 | 146.85 | 148.15 | 146.85 | 147.05 | 147.05 | 47 |
| Jan 16, 2025 | 148.20 | 148.80 | 145.65 | 145.65 | 145.65 | 122 |
| Jan 15, 2025 | 140.40 | 142.85 | 140.40 | 142.05 | 142.05 | 57 |
| Jan 14, 2025 | 139.30 | 141.70 | 139.10 | 139.10 | 139.10 | 93 |
| Jan 13, 2025 | 140.45 | 143.65 | 140.20 | 143.65 | 143.65 | 91 |
| Jan 10, 2025 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
| Jan 9, 2025 | 144.20 | 144.55 | 144.20 | 144.55 | 144.55 | 15 |
| Jan 8, 2025 | 147.80 | 147.80 | 140.55 | 140.55 | 140.55 | 53 |
| Jan 7, 2025 | 148.35 | 151.55 | 147.65 | 151.55 | 151.55 | 1,641 |
| Jan 6, 2025 | 141.25 | 144.25 | 141.25 | 144.25 | 144.25 | 77 |
| Jan 3, 2025 | 134.20 | 135.60 | 134.15 | 135.60 | 135.60 | 105 |
| Jan 2, 2025 | 134.25 | 135.90 | 134.25 | 135.90 | 135.90 | 49 |
| Dec 30, 2024 | 133.95 | 133.95 | 133.60 | 133.60 | 133.60 | 11 |
| Dec 27, 2024 | 134.75 | 134.75 | 133.50 | 133.50 | 133.50 | 76 |
| Dec 23, 2024 | 131.65 | 135.00 | 131.65 | 131.85 | 131.85 | 525 |
| Dec 20, 2024 | 128.55 | 131.40 | 127.15 | 129.10 | 129.10 | 407 |
| Dec 19, 2024 | 128.25 | 128.25 | 125.45 | 125.45 | 125.45 | 156 |
| Dec 18, 2024 | 128.35 | 131.90 | 128.35 | 131.90 | 131.90 | 72 |
| Dec 17, 2024 | 130.25 | 130.25 | 126.15 | 126.15 | 126.15 | 35 |
| Dec 16, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Dec 13, 2024 | 126.00 | 127.20 | 125.70 | 125.70 | 125.70 | 13 |
| Dec 12, 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
| Dec 11, 2024 | 124.80 | 126.70 | 124.55 | 126.70 | 126.70 | 251 |
| Dec 10, 2024 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | - |
| Dec 9, 2024 | 125.65 | 125.95 | 125.65 | 125.95 | 125.95 | 191 |
| Dec 6, 2024 | 121.75 | 124.15 | 121.60 | 124.15 | 124.15 | 416 |
| Dec 5, 2024 | 121.45 | 121.95 | 121.30 | 121.75 | 121.75 | 595 |
| Dec 4, 2024 | 121.95 | 122.85 | 121.05 | 121.80 | 121.80 | 345 |
| Dec 3, 2024 | 114.10 | 114.10 | 110.05 | 110.05 | 110.05 | 34 |
| Dec 2, 2024 | 112.80 | 114.75 | 112.80 | 114.75 | 114.75 | 143 |
| Nov 29, 2024 | 111.15 | 111.90 | 111.10 | 111.90 | 111.90 | 148 |
| Nov 28, 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
| Nov 27, 2024 | 109.70 | 109.70 | 108.25 | 108.25 | 108.25 | 455 |
| Nov 26, 2024 | 113.65 | 113.65 | 110.65 | 111.15 | 111.15 | 2,013 |
| Nov 25, 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | - |
| Nov 22, 2024 | 109.10 | 112.85 | 108.55 | 112.85 | 112.85 | 212 |
| Nov 21, 2024 | 107.10 | 107.90 | 105.60 | 107.50 | 107.50 | 238 |
| Nov 20, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| Nov 19, 2024 | 110.95 | 110.95 | 108.05 | 108.05 | 108.05 | 191 |
| Nov 18, 2024 | 111.00 | 111.05 | 110.55 | 110.55 | 110.55 | 90 |
| Nov 15, 2024 | 115.15 | 115.60 | 114.50 | 114.50 | 114.50 | 1,482 |
| Nov 14, 2024 | 112.45 | 118.95 | 112.45 | 117.40 | 117.40 | 5,758 |
| Nov 13, 2024 | 113.15 | 113.15 | 111.35 | 111.35 | 111.35 | 1 |
| Nov 12, 2024 | 110.90 | 114.95 | 110.90 | 114.40 | 114.40 | 151 |
| Nov 11, 2024 | 110.10 | 110.95 | 109.55 | 110.60 | 110.60 | 76 |
| Nov 8, 2024 | 107.50 | 110.10 | 107.50 | 110.10 | 110.10 | 88 |
| Nov 7, 2024 | 103.85 | 109.35 | 103.85 | 109.35 | 109.35 | 175 |
| Nov 6, 2024 | 102.60 | 104.15 | 100.90 | 100.90 | 100.90 | 219 |
| Nov 5, 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
| Nov 4, 2024 | 98.56 | 100.35 | 98.56 | 100.35 | 100.35 | 20 |
| Nov 1, 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
| Oct 31, 2024 | 99.60 | 99.60 | 97.12 | 97.78 | 97.78 | 190 |
| Oct 30, 2024 | 102.55 | 102.55 | 101.95 | 101.95 | 101.95 | 20 |
| Oct 29, 2024 | 104.20 | 104.20 | 103.00 | 103.00 | 103.00 | 12 |
| Oct 28, 2024 | 105.00 | 106.25 | 104.40 | 106.25 | 106.25 | 110 |
| Oct 25, 2024 | 105.20 | 107.50 | 104.90 | 107.50 | 107.50 | 50 |
| Oct 24, 2024 | 99.02 | 105.25 | 98.60 | 104.15 | 104.15 | 649 |
| Oct 23, 2024 | 101.20 | 101.35 | 101.15 | 101.35 | 101.35 | 56 |
| Oct 22, 2024 | 100.85 | 101.90 | 100.85 | 101.90 | 101.90 | 12 |
| Oct 21, 2024 | 103.40 | 105.65 | 103.40 | 105.65 | 105.65 | 47 |
| Oct 18, 2024 | 102.10 | 104.70 | 102.10 | 103.70 | 103.70 | 63 |
| Oct 17, 2024 | 100.70 | 100.70 | 100.50 | 100.50 | 100.50 | 240 |
| Oct 16, 2024 | 99.18 | 102.55 | 98.94 | 99.86 | 99.86 | 965 |
| Oct 15, 2024 | 113.00 | 113.00 | 106.50 | 106.50 | 106.50 | 451 |
| Oct 14, 2024 | 110.00 | 113.15 | 110.00 | 113.15 | 113.15 | 154 |
| Oct 11, 2024 | 108.60 | 108.60 | 108.25 | 108.25 | 108.25 | 44 |
| Oct 10, 2024 | 108.00 | 109.15 | 108.00 | 108.75 | 108.75 | 55 |
| Oct 9, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
| Oct 8, 2024 | 110.55 | 111.00 | 107.80 | 107.80 | 107.80 | 65 |
| Oct 7, 2024 | 109.45 | 111.30 | 109.45 | 111.30 | 111.30 | 86 |
| Oct 4, 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
| Oct 3, 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
| Oct 2, 2024 | 111.10 | 113.50 | 111.10 | 113.50 | 113.50 | 50 |
| Oct 1, 2024 | 114.90 | 114.90 | 112.00 | 112.50 | 112.50 | 35 |
| Sep 30, 2024 | 113.95 | 114.30 | 112.80 | 112.85 | 112.85 | 297 |
| Sep 27, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| Sep 26, 2024 | 114.00 | 114.05 | 113.80 | 113.80 | 113.80 | 166 |
| Sep 25, 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
| Sep 24, 2024 | 109.50 | 110.00 | 108.35 | 108.35 | 108.35 | 23 |
| Sep 23, 2024 | 107.20 | 107.60 | 107.00 | 107.00 | 107.00 | 204 |
| Sep 20, 2024 | 113.65 | 115.00 | 113.65 | 115.00 | 115.00 | 25 |
| Sep 19, 2024 | 116.30 | 117.55 | 116.25 | 117.55 | 117.55 | 116 |
| Sep 18, 2024 | 112.40 | 112.40 | 112.15 | 112.15 | 112.15 | 85 |
| Sep 17, 2024 | 113.35 | 113.35 | 113.25 | 113.25 | 113.25 | 2 |
| Sep 16, 2024 | 112.50 | 112.50 | 111.05 | 111.05 | 111.05 | 20 |
| Sep 13, 2024 | 112.45 | 113.60 | 112.25 | 113.60 | 113.60 | 40 |
| Sep 12, 2024 | 113.00 | 113.20 | 110.95 | 110.95 | 110.95 | 365 |
| Sep 11, 2024 | 108.20 | 108.40 | 106.65 | 108.40 | 108.40 | 43 |
| Sep 10, 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| Sep 9, 2024 | 106.65 | 106.65 | 102.95 | 102.95 | 102.95 | 119 |
| Sep 6, 2024 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 10 |
| Sep 5, 2024 | 106.75 | 106.85 | 106.75 | 106.85 | 106.85 | 83 |
| Sep 4, 2024 | 110.00 | 110.40 | 110.00 | 110.30 | 110.30 | 101 |
| Sep 3, 2024 | 117.80 | 117.80 | 111.60 | 111.95 | 111.95 | 428 |
| Sep 2, 2024 | 117.50 | 118.60 | 117.50 | 117.85 | 117.85 | 150 |
| Aug 30, 2024 | 119.05 | 119.05 | 117.25 | 117.25 | 117.25 | 181 |
| Aug 29, 2024 | 120.70 | 122.50 | 120.70 | 121.80 | 121.80 | 84 |
| Aug 28, 2024 | 120.15 | 120.15 | 118.60 | 118.60 | 118.60 | 74 |
| Aug 27, 2024 | 117.00 | 117.75 | 116.95 | 116.95 | 116.95 | 11 |
| Aug 26, 2024 | 118.70 | 118.70 | 118.20 | 118.20 | 118.20 | 15 |
| Aug 23, 2024 | 120.00 | 120.00 | 117.95 | 119.50 | 119.50 | 29 |
| Aug 22, 2024 | 122.45 | 122.45 | 122.40 | 122.40 | 122.40 | 16 |
| Aug 21, 2024 | 122.20 | 123.80 | 122.20 | 123.80 | 123.80 | 11 |
| Aug 20, 2024 | 124.40 | 124.50 | 122.25 | 122.25 | 122.25 | 63 |
| Aug 19, 2024 | 120.40 | 122.15 | 120.40 | 121.65 | 121.65 | 238 |
| Aug 16, 2024 | 121.75 | 122.75 | 120.35 | 121.05 | 121.05 | 624 |
| Aug 15, 2024 | 117.95 | 120.30 | 117.00 | 120.20 | 120.20 | 345 |
| Aug 14, 2024 | 115.95 | 116.25 | 114.50 | 114.50 | 114.50 | 187 |
| Aug 13, 2024 | 115.40 | 115.40 | 114.00 | 115.30 | 115.30 | 465 |
| Aug 12, 2024 | 114.95 | 115.75 | 114.95 | 115.75 | 115.75 | 1 |
| Aug 9, 2024 | 113.65 | 113.65 | 112.00 | 112.00 | 112.00 | 3 |
| Aug 8, 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
| Aug 7, 2024 | 114.00 | 115.70 | 113.35 | 114.30 | 114.30 | 370 |
| Aug 6, 2024 | 108.50 | 109.00 | 106.55 | 108.75 | 108.75 | 120 |
| Aug 5, 2024 | 102.40 | 107.50 | 98.72 | 107.50 | 107.50 | 1,062 |
| Aug 2, 2024 | 107.70 | 107.70 | 102.85 | 106.00 | 106.00 | 345 |
| Aug 1, 2024 | 115.40 | 115.40 | 115.10 | 115.25 | 115.25 | 36 |
| Jul 31, 2024 | 119.00 | 120.85 | 118.45 | 120.40 | 120.40 | 117 |
| Jul 30, 2024 | 120.40 | 120.40 | 117.05 | 119.00 | 119.00 | 160 |
| Jul 29, 2024 | 118.95 | 120.15 | 118.95 | 119.90 | 119.90 | 55 |
| Jul 26, 2024 | 120.55 | 124.65 | 120.55 | 122.90 | 122.90 | 209 |
| Jul 25, 2024 | 124.00 | 125.55 | 120.50 | 121.05 | 121.05 | 472 |
| Jul 24, 2024 | 149.20 | 149.20 | 143.75 | 143.85 | 143.85 | 888 |
| Jul 23, 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
| Jul 22, 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | 7 |
| Jul 19, 2024 | 150.05 | 150.05 | 146.45 | 146.70 | 146.70 | 221 |
| Jul 18, 2024 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | 128 |
| Jul 17, 2024 | 161.35 | 163.05 | 156.50 | 160.45 | 160.45 | 54 |
| Jul 16, 2024 | 168.45 | 168.45 | 167.45 | 167.45 | 167.45 | 25 |
| Jul 15, 2024 | 169.85 | 169.85 | 169.85 | 169.85 | 169.85 | - |
| Jul 12, 2024 | 165.45 | 167.15 | 165.15 | 167.15 | 167.15 | 16 |
| Jul 11, 2024 | 168.95 | 168.95 | 166.40 | 166.85 | 166.85 | 250 |
| Jul 10, 2024 | 165.65 | 168.00 | 165.65 | 167.95 | 167.95 | 56 |
| Jul 9, 2024 | 165.10 | 169.60 | 165.10 | 169.60 | 169.60 | 550 |
| Jul 8, 2024 | 167.40 | 167.40 | 165.05 | 165.80 | 165.80 | 161 |
| Jul 5, 2024 | 169.00 | 169.00 | 167.35 | 167.35 | 167.35 | 58 |
| Jul 4, 2024 | 167.95 | 167.95 | 166.75 | 166.75 | 166.75 | 20 |
| Jul 3, 2024 | 169.10 | 169.10 | 167.95 | 169.10 | 169.10 | 266 |
| Jul 2, 2024 | 155.35 | 157.60 | 153.85 | 153.85 | 153.85 | 130 |
| Jul 1, 2024 | 155.05 | 155.05 | 153.45 | 153.45 | 153.45 | 28 |
| Jun 28, 2024 | 156.65 | 157.05 | 154.95 | 154.95 | 154.95 | 260 |
| Jun 27, 2024 | 155.00 | 156.20 | 155.00 | 155.45 | 155.45 | 776 |
| Jun 26, 2024 | 155.65 | 157.25 | 154.30 | 154.30 | 154.30 | 337 |
| Jun 25, 2024 | 146.60 | 153.45 | 146.00 | 153.45 | 153.45 | 491 |
| Jun 24, 2024 | 153.90 | 153.90 | 149.55 | 149.70 | 149.70 | 69 |
| Jun 21, 2024 | 153.10 | 153.10 | 152.15 | 152.15 | 152.15 | 12 |
| Jun 20, 2024 | 158.50 | 159.65 | 156.40 | 156.40 | 156.40 | 164 |
| Jun 19, 2024 | 155.90 | 156.20 | 152.05 | 152.05 | 152.05 | 26 |
| Jun 18, 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | - |
| Jun 17, 2024 | 154.50 | 158.10 | 154.50 | 158.10 | 158.10 | 71 |
| Jun 14, 2024 | 154.05 | 154.05 | 152.80 | 153.25 | 153.25 | 166 |
| Jun 13, 2024 | 160.35 | 160.35 | 154.45 | 154.45 | 154.45 | 4 |
| Jun 12, 2024 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | - |
| Jun 11, 2024 | 153.95 | 155.55 | 153.95 | 155.55 | 155.55 | 402 |
| Jun 10, 2024 | 147.90 | 149.05 | 147.70 | 149.05 | 149.05 | 118 |
| Jun 7, 2024 | 145.75 | 148.00 | 145.75 | 148.00 | 148.00 | 40 |
| Jun 6, 2024 | 140.40 | 143.85 | 139.45 | 141.55 | 141.55 | 464 |
| Jun 5, 2024 | 133.55 | 136.85 | 133.55 | 136.85 | 136.85 | 24 |
| Jun 4, 2024 | 133.85 | 133.85 | 131.75 | 131.75 | 131.75 | 25 |
| Jun 3, 2024 | 132.75 | 136.00 | 132.75 | 136.00 | 136.00 | 59 |
| May 31, 2024 | 137.10 | 137.10 | 132.35 | 132.35 | 132.35 | 40 |
| May 30, 2024 | 140.00 | 140.00 | 138.90 | 138.90 | 138.90 | 15 |
| May 29, 2024 | 143.00 | 143.00 | 138.95 | 140.95 | 140.95 | 20 |
| May 28, 2024 | 140.35 | 141.95 | 140.00 | 141.95 | 141.95 | 202 |
| May 27, 2024 | 140.15 | 141.50 | 140.15 | 141.50 | 141.50 | 55 |
| May 24, 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
| May 23, 2024 | 142.50 | 143.75 | 140.90 | 142.40 | 142.40 | 236 |
| May 22, 2024 | 138.75 | 139.45 | 138.75 | 139.45 | 139.45 | 148 |
| May 21, 2024 | 139.10 | 139.10 | 138.80 | 138.80 | 138.80 | 166 |
| May 20, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| May 17, 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
| May 16, 2024 | 134.45 | 137.75 | 133.80 | 137.75 | 137.75 | 293 |
| May 15, 2024 | 132.65 | 132.80 | 132.65 | 132.80 | 132.80 | 93 |
| May 14, 2024 | 130.60 | 131.55 | 130.20 | 131.55 | 131.55 | 166 |
| May 13, 2024 | 132.35 | 132.35 | 129.85 | 129.85 | 129.85 | 145 |
| May 10, 2024 | 131.05 | 134.65 | 131.05 | 133.65 | 133.65 | 86 |
| May 9, 2024 | 134.20 | 135.15 | 131.25 | 131.25 | 131.25 | 405 |
| May 8, 2024 | 125.95 | 128.15 | 125.85 | 128.15 | 128.15 | 249 |
| May 7, 2024 | 127.85 | 128.70 | 127.10 | 128.70 | 128.70 | 120 |
| May 6, 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
| May 3, 2024 | 121.90 | 126.00 | 121.90 | 126.00 | 126.00 | 18 |
| May 2, 2024 | 122.00 | 123.15 | 119.60 | 119.60 | 119.60 | 369 |
| Apr 30, 2024 | 129.25 | 129.50 | 125.50 | 125.50 | 125.50 | 75 |
| Apr 29, 2024 | 2.15 Dividend | |||||
| Apr 29, 2024 | 128.85 | 128.85 | 126.35 | 126.35 | 126.35 | 15 |
| Apr 26, 2024 | 129.50 | 134.45 | 128.20 | 134.45 | 132.30 | 130 |
| Apr 25, 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 130.18 | 400 |
| Apr 24, 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 131.46 | - |
| Apr 23, 2024 | 133.60 | 133.60 | 133.00 | 133.60 | 131.46 | 28 |
| Apr 22, 2024 | 133.25 | 133.25 | 130.95 | 132.50 | 130.38 | 80 |
Related Tickers
AVS.DE ASM International NV
380.00
-2.99%
SIS.DE First Sensor AG
58.00
0.00%
KLA.DE KLA Corporation
544.00
-3.13%
SOH1.DE Soitec SA
45.68
0.00%
AP2.DE Applied Materials, Inc.
119.44
-2.03%
TOELF Tokyo Electron Limited
133.01
0.00%
SMHN.DE SÜSS MicroTec SE
29.76
-2.17%
LSRCY Lasertec Corporation
17.20
+0.35%
AIXA.DE AIXTRON SE
10.20
+1.34%
6857.T Advantest Corporation
5,391.00
-0.83%