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

BE Semiconductor Industries NV (BSI.DU)

Compare
104.40
-1.70
(-1.60%)
At close: March 4 at 8:10:55 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20250.000.000.00104.40104.40-
Mar 3, 2025106.10106.10106.10106.10106.10-
Feb 28, 2025105.40105.40105.40105.40105.40-
Feb 27, 2025113.35113.35113.35113.35113.35-
Feb 26, 2025114.65114.65114.65114.65114.65-
Feb 25, 2025112.60112.60112.60112.60112.60-
Feb 24, 2025119.20119.20119.20119.20119.20-
Feb 21, 2025116.70116.70116.70116.70116.70-
Feb 20, 2025102.75102.75102.75102.75102.75-
Feb 19, 2025116.40116.40116.40116.40116.40-
Feb 18, 2025118.65118.65118.65118.65118.65-
Feb 17, 2025116.60116.60116.60116.60116.60-
Feb 14, 2025114.55114.55114.55114.55114.55-
Feb 13, 2025115.80115.80115.80115.80115.80-
Feb 12, 2025115.50115.50115.50115.50115.50-
Feb 11, 2025115.70115.70115.70115.70115.70-
Feb 10, 2025115.05115.05115.05115.05115.05-
Feb 7, 2025117.70117.70117.70117.70117.70-
Feb 6, 2025120.35120.35120.35120.35120.35-
Feb 5, 2025119.00119.00119.00119.00119.00-
Feb 4, 2025122.20122.20122.20122.20122.20-
Feb 3, 2025118.45118.45118.45118.45118.45-
Jan 31, 2025123.50123.50123.50123.50123.50-
Jan 30, 2025123.50123.50123.50123.50123.50-
Jan 29, 2025127.75127.75127.75127.75127.75-
Jan 28, 2025126.10126.10126.10126.10126.10-
Jan 27, 2025130.20130.20130.20130.20130.20-
Jan 24, 2025138.05138.05138.05138.05138.05-
Jan 23, 2025144.45144.45144.45144.45144.45-
Jan 22, 2025143.85143.85143.85143.85143.85-
Jan 21, 2025145.40145.40145.40145.40145.40-
Jan 20, 2025146.20146.20146.20146.20146.20-
Jan 17, 2025147.25147.25147.25147.25147.25-
Jan 16, 2025144.30144.30144.30144.30144.30-
Jan 15, 2025138.55138.55138.55138.55138.55-
Jan 14, 2025138.75138.75138.75138.75138.75-
Jan 13, 2025142.75142.75142.75142.75142.75-
Jan 10, 2025143.00143.00143.00143.00143.00-
Jan 9, 2025143.65143.65143.65143.65143.65-
Jan 8, 2025145.10145.10145.10145.10145.10-
Jan 7, 2025143.45143.45143.45143.45143.45-
Jan 6, 2025136.70136.70136.70136.70136.70-
Jan 3, 2025135.05135.05135.05135.05135.05-
Jan 2, 2025131.60131.60131.60131.60131.60-
Dec 30, 2024132.35133.85132.35133.85133.85-
Dec 27, 2024134.40134.40134.40134.40134.40-
Dec 23, 2024129.85129.85129.85129.85129.85-
Dec 20, 2024126.55126.55126.55126.55126.55-
Dec 19, 2024124.05124.05124.05124.05124.05-
Dec 18, 2024128.55128.55128.55128.55128.55-
Dec 17, 2024126.50126.50126.50126.50126.50-
Dec 16, 2024126.25126.25126.25126.25126.25-
Dec 13, 2024123.45123.45123.45123.45123.45-
Dec 12, 2024126.35126.35126.35126.35126.35-
Dec 11, 2024124.45124.45124.45124.45124.45-
Dec 10, 2024124.90124.90124.90124.90124.90-
Dec 9, 2024123.35123.35123.35123.35123.35-
Dec 6, 2024120.80120.80120.80120.80120.80-
Dec 5, 2024121.45121.45121.45121.45121.45-
Dec 4, 2024117.95117.95117.95117.95117.95-
Dec 3, 2024114.05114.05114.05114.05114.05-
Dec 2, 2024111.45111.45111.45111.45111.45-
Nov 29, 2024109.95109.95109.95109.95109.95-
Nov 28, 2024107.80107.80107.80107.80107.80-
Nov 27, 2024110.50110.50110.50110.50110.50-
Nov 26, 2024111.15111.15111.15111.15111.15-
Nov 25, 2024112.95112.95112.95112.95112.95-
Nov 22, 2024107.35107.35107.35107.35107.35-
Nov 21, 2024107.85107.85107.85107.85107.85-
Nov 20, 2024107.50107.50107.50107.50107.50-
Nov 19, 2024110.05110.05110.05110.05110.05-
Nov 18, 2024114.55114.55114.55114.55114.55-
Nov 15, 2024115.60115.60115.60115.60115.60-
Nov 14, 2024111.90111.90111.90111.90111.90-
Nov 13, 2024113.15113.15113.15113.15113.15-
Nov 12, 2024108.45108.45108.45108.45108.45-
Nov 11, 2024108.85108.85108.85108.85108.85-
Nov 8, 2024108.95108.95108.95108.95108.95-
Nov 7, 2024102.30102.30102.30102.30102.30-
Nov 6, 2024102.15102.15102.15102.15102.15-
Nov 5, 2024100.20100.20100.20100.20100.20-
Nov 4, 2024100.85100.85100.85100.85100.85-
Nov 1, 202497.4897.4897.4897.4897.48-
Oct 31, 2024101.25101.25101.25101.25101.25-
Oct 30, 2024105.25105.25105.25105.25105.25-
Oct 29, 2024104.35104.35104.35104.35104.35-
Oct 28, 2024106.10106.10106.10106.10106.10-
Oct 25, 2024104.15104.15104.15104.15104.15-
Oct 24, 202497.5097.5097.5097.5097.50-
Oct 23, 2024101.40101.40101.40101.40101.40-
Oct 22, 2024101.05101.05101.05101.05101.05-
Oct 21, 2024102.70102.70102.70102.70102.70-
Oct 18, 2024101.85101.85101.85101.85101.85-
Oct 17, 202499.9499.9499.9499.9499.94-
Oct 16, 2024102.05102.05102.05102.05102.05-
Oct 15, 2024113.60113.60113.60113.60113.60-
Oct 14, 2024109.70109.70109.70109.70109.70-
Oct 11, 2024108.35108.35108.35108.35108.35-
Oct 10, 2024111.15111.15111.15111.15111.15-
Oct 9, 2024109.85109.85109.85109.85109.85-
Oct 8, 2024108.75108.75108.75108.75108.75-
Oct 7, 2024113.30113.30113.30113.30113.30-
Oct 4, 2024112.00112.00112.00112.00112.00-
Oct 3, 2024112.65112.65111.35111.35111.35-
Oct 2, 2024109.75109.75109.75109.75109.75-
Oct 1, 2024113.30113.30113.30113.30113.30-
Sep 30, 2024112.40112.40112.40112.40112.40-
Sep 27, 2024112.40112.40112.40112.40112.40-
Sep 26, 2024111.25111.25111.25111.25111.25-
Sep 25, 2024107.85107.85107.85107.85107.85-
Sep 24, 2024107.05107.05107.05107.05107.05-
Sep 23, 2024109.75109.75109.75109.75109.75-
Sep 20, 2024114.15114.15114.15114.15114.15-
Sep 19, 2024112.45112.45112.45112.45112.45-
Sep 18, 2024112.55112.55112.55112.55112.55-
Sep 17, 2024111.30111.30111.30111.30111.30-
Sep 16, 2024112.40112.40112.40112.40112.40-
Sep 13, 2024111.55111.55111.55111.55111.55-
Sep 12, 2024110.80110.80110.80110.80110.80-
Sep 11, 2024104.25104.25104.25104.25104.25-
Sep 10, 2024103.70103.70103.70103.70103.70-
Sep 9, 2024103.25103.25103.25103.25103.25-
Sep 6, 2024107.10107.10107.10107.10107.10-
Sep 5, 2024110.05110.05110.05110.05110.05-
Sep 4, 2024108.70108.70108.70108.70108.70-
Sep 3, 2024117.75117.75117.75117.75117.75-
Sep 2, 2024117.35117.35117.35117.35117.35-
Aug 30, 2024120.40120.40120.40120.40120.40-
Aug 29, 2024116.15116.15116.15116.15116.15-
Aug 28, 2024117.60117.60117.60117.60117.60-
Aug 27, 2024118.20118.20118.20118.20118.20-
Aug 26, 2024118.35118.35118.35118.35118.35-
Aug 23, 2024121.20121.20121.20121.20121.20-
Aug 22, 2024122.95122.95122.95122.95122.95-
Aug 21, 2024122.40122.40122.40122.40122.40-
Aug 20, 2024122.05122.05122.05122.05122.05-
Aug 19, 2024120.20120.20120.20120.20120.20-
Aug 16, 2024121.05121.05121.05121.05121.05-
Aug 15, 2024116.40116.40116.40116.40116.40-
Aug 14, 2024116.20116.20116.20116.20116.20-
Aug 13, 2024115.20115.20115.20115.20115.20-
Aug 12, 2024113.55113.55113.55113.55113.55-
Aug 9, 2024112.15112.15112.15112.15112.15-
Aug 8, 2024110.85110.85110.85110.85110.85-
Aug 7, 2024109.45109.45109.45109.45109.45-
Aug 6, 2024110.00110.00110.00110.00110.00-
Aug 5, 202496.8896.8896.8896.8896.88-
Aug 2, 2024112.60112.60112.60112.60112.60-
Aug 1, 2024119.80119.80119.80119.80119.80-
Jul 31, 2024118.80118.80118.80118.80118.80-
Jul 30, 2024118.75118.75118.75118.75118.75-
Jul 29, 2024123.55123.55123.55123.55123.55-
Jul 26, 2024121.80121.80121.80121.80121.80-
Jul 25, 2024132.10132.10132.10132.10132.10-
Jul 24, 2024153.25153.25153.25153.25153.25-
Jul 23, 2024152.40152.40152.40152.40152.40-
Jul 22, 2024145.25145.25145.25145.25145.25-
Jul 19, 2024148.50148.50148.50148.50148.50-
Jul 18, 2024155.20155.20155.20155.20155.20-
Jul 17, 2024163.25163.25163.25163.25163.25-
Jul 16, 2024168.35168.35168.35168.35168.35-
Jul 15, 2024165.70165.70165.70165.70165.70-
Jul 12, 2024164.70164.70164.70164.70164.70-
Jul 11, 2024167.35167.35167.35167.35167.35-
Jul 10, 2024164.70164.70164.70164.70164.70-
Jul 9, 2024165.15165.15165.15165.15165.15-
Jul 8, 2024168.60168.60168.60168.60168.60-
Jul 5, 2024166.25166.25166.25166.25166.25-
Jul 4, 2024167.95167.95167.95167.95167.95-
Jul 3, 2024156.35156.35156.35156.35156.35-
Jul 2, 2024154.40154.40154.40154.40154.40-
Jul 1, 2024157.75157.75157.75157.75157.75-
Jun 28, 2024156.20156.20156.20156.20156.20-
Jun 27, 2024152.65152.65152.65152.65152.65-
Jun 26, 2024152.20152.20152.20152.20152.20-
Jun 25, 2024148.65148.65147.20147.20147.201
Jun 24, 2024153.05153.05153.05153.05153.05-
Jun 21, 2024156.20156.20156.20156.20156.20-
Jun 20, 2024155.35155.35155.35155.35155.35-
Jun 19, 2024155.10155.10155.10155.10155.10-
Jun 18, 2024154.40154.40154.40154.40154.40-
Jun 17, 2024153.75153.75153.75153.75153.75-
Jun 14, 2024159.10159.10159.10159.10159.10-
Jun 13, 2024159.55159.55159.55159.55159.55-
Jun 12, 2024156.45156.45156.45156.45156.45-
Jun 11, 2024150.55150.55150.55150.55150.55-
Jun 10, 2024146.05146.05146.05146.05146.05-
Jun 7, 2024142.95142.95142.95142.95142.95-
Jun 6, 2024139.75139.75139.75139.75139.75-
Jun 5, 2024134.00134.00134.00134.00134.00-
Jun 4, 2024132.65132.65132.65132.65132.65-
Jun 3, 2024135.50135.50135.50135.50135.50-
May 31, 2024137.70137.70137.70137.70137.70-
May 30, 2024138.80138.80138.80138.80138.80-
May 29, 2024140.70140.70140.70140.70140.70-
May 28, 2024139.15139.15139.15139.15139.15-
May 27, 2024139.50139.50139.45139.45139.45100
May 24, 2024137.50137.50137.50137.50137.50-
May 23, 2024140.20140.20140.20140.20140.20-
May 22, 2024137.20137.20137.20137.20137.20-
May 21, 2024139.00139.00139.00139.00139.00-
May 20, 2024134.70138.40134.70138.40138.40-
May 17, 2024132.90132.90132.90132.90132.90-
May 16, 2024132.65132.65132.65132.65132.65-
May 15, 2024131.35131.35131.35131.35131.35-
May 14, 2024130.85130.85130.85130.85130.85-
May 13, 2024132.95132.95132.95132.95132.95-
May 10, 2024130.50130.50130.50130.50130.5014
May 9, 2024131.70131.70130.25130.25130.25-
May 8, 2024127.60127.60127.60127.60127.60-
May 7, 2024128.00128.00128.00128.00128.00-
May 6, 2024125.15125.15125.15125.15125.15-
May 3, 2024121.80121.80121.80121.80121.80-
May 2, 2024122.80122.80122.80122.80122.80-
Apr 30, 2024127.10127.10127.10127.10127.10-
Apr 29, 2024 2.15 Dividend
Apr 29, 2024128.70128.70128.70128.70128.70-
Apr 26, 2024136.15136.15136.15136.15134.00-
Apr 25, 2024127.20127.20127.20127.20125.19-
Apr 24, 2024135.80135.80135.80135.80133.66-
Apr 23, 2024131.65131.65131.65131.65129.57-
Apr 22, 2024133.75133.75133.75133.75131.64-
Apr 19, 2024134.80134.80134.80134.80132.67-
Apr 18, 2024142.10142.10142.10142.10139.86-
Apr 17, 2024135.70135.70135.70135.70133.56-
Apr 16, 2024139.75139.75139.75139.75137.54-
Apr 15, 2024143.00143.00143.00143.00140.74-
Apr 12, 2024146.15146.15146.15146.15143.84-
Apr 11, 2024145.55145.55145.55145.55143.25-
Apr 10, 2024144.10144.10144.10144.10141.82-
Apr 9, 2024151.05151.05151.05151.05148.66-
Apr 8, 2024151.65151.65151.65151.65149.26-
Apr 5, 2024147.55147.55147.55147.55145.2250
Apr 4, 2024151.65151.65151.65151.65149.2670
Apr 3, 2024144.35144.35144.35144.35142.07-
Apr 2, 2024143.40143.40143.40143.40141.14-
Mar 28, 2024143.90143.90143.90143.90141.63-
Mar 27, 2024147.85147.85147.85147.85145.52-
Mar 26, 2024141.05141.05141.05141.05138.82-
Mar 25, 2024146.90146.90141.05141.05138.821
Mar 22, 2024145.95145.95145.95145.95143.65-
Mar 21, 2024142.85142.85142.85142.85140.59-
Mar 20, 2024141.20141.20141.20141.20138.97-
Mar 19, 2024142.15142.15142.15142.15139.91-
Mar 18, 2024140.65140.65140.65140.65138.43-
Mar 15, 2024140.75140.75140.75140.75138.53-
Mar 14, 2024140.70140.70140.70140.70138.48-
Mar 13, 2024145.95145.95145.95145.95143.65-
Mar 12, 2024139.75139.75139.75139.75137.54-
Mar 11, 2024147.75147.75147.75147.75145.42-
Mar 8, 2024178.15178.15178.15178.15175.34-
Mar 7, 2024168.45168.45168.45168.45165.79-
Mar 6, 2024166.80166.80166.80166.80164.17-
Mar 5, 2024170.10170.10170.10170.10167.41-
Mar 4, 2024168.65168.65168.65168.65165.99-

Related Tickers

002371.SZ NAURA Technology Group Co., Ltd.
435.44
+1.14%
 
KLAC KLA Corporation
699.00
+1.14%
 
ASML.AS ASML Holding N.V.
660.50
-4.32%
 
LRCX Lam Research Corporation
76.44
+0.87%
 
ASML ASML Holding N.V.
708.22
+1.19%