BESI.AS
BE Semiconductor Industries N.V.
13:12:09
311.3 €
0.0000 (%0.00)
Previous Close: 317.8
Day Low₺309.1
Day High₺319.7
BESI.AS: BE Semiconductor Industries N.V. Historical Data
1999 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.4839
CLOSE 4.4907
Low
LOW 2.5
High
HIGH 7.82
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1999 | 2.52 | 2.52 | 2.52 | 2.52 |
| 01/04/1999 | 2.55 | 2.55 | 2.55 | 2.55 |
| 01/05/1999 | 2.5 | 2.72 | 2.5 | 2.63 |
| 01/06/1999 | 2.72 | 2.9 | 2.65 | 2.9 |
| 01/07/1999 | 3.17 | 3.17 | 2.95 | 2.95 |
| 01/08/1999 | 3 | 3.42 | 3 | 3.25 |
| 01/11/1999 | 3.75 | 4.1 | 3.42 | 3.55 |
| 01/12/1999 | 3.72 | 3.72 | 3.4 | 3.4 |
| 01/13/1999 | 3.35 | 3.35 | 3.15 | 3.25 |
| 01/14/1999 | 3.28 | 3.45 | 3.25 | 3.42 |
| 01/15/1999 | 3.33 | 3.35 | 3.1 | 3.25 |
| 01/18/1999 | 3.25 | 3.25 | 3.15 | 3.25 |
| 01/19/1999 | 3.2 | 3.25 | 3.1 | 3.1 |
| 01/20/1999 | 3.2 | 3.3 | 3.15 | 3.2 |
| 01/21/1999 | 3.2 | 3.4 | 3.2 | 3.25 |
| 01/22/1999 | 3.3 | 3.3 | 3.03 | 3.05 |
| 01/25/1999 | 3.05 | 3.22 | 3.03 | 3.22 |
| 01/26/1999 | 3.22 | 3.22 | 3.13 | 3.15 |
| 01/27/1999 | 3.2 | 3.25 | 3.17 | 3.22 |
| 01/28/1999 | 3.22 | 3.25 | 3.17 | 3.2 |
| 01/29/1999 | 3.2 | 3.2 | 3.2 | 3.2 |
| 02/01/1999 | 3.25 | 3.25 | 3.2 | 3.2 |
| 02/02/1999 | 3.17 | 3.25 | 3.15 | 3.15 |
| 02/03/1999 | 3.1 | 3.22 | 3.05 | 3.22 |
| 02/04/1999 | 3.22 | 3.3 | 3.22 | 3.3 |
| 02/05/1999 | 3.3 | 3.3 | 3.15 | 3.17 |
| 02/08/1999 | 3.2 | 3.3 | 3.17 | 3.3 |
| 02/09/1999 | 3.35 | 3.72 | 3.28 | 3.5 |
| 02/10/1999 | 3.47 | 3.6 | 3.3 | 3.4 |
| 02/11/1999 | 3.33 | 3.38 | 3.2 | 3.3 |
| 02/12/1999 | 3.35 | 3.5 | 3.25 | 3.25 |
| 02/15/1999 | 3.28 | 3.28 | 3.28 | 3.28 |
| 02/16/1999 | 3.5 | 3.7 | 3.3 | 3.7 |
| 02/17/1999 | 3.53 | 3.7 | 3.53 | 3.53 |
| 02/18/1999 | 3.63 | 3.65 | 3.5 | 3.63 |
| 02/19/1999 | 3.65 | 3.78 | 3.6 | 3.7 |
| 02/22/1999 | 3.8 | 3.8 | 3.65 | 3.72 |
| 02/23/1999 | 3.78 | 3.9 | 3.78 | 3.78 |
| 02/24/1999 | 3.7 | 3.75 | 3.58 | 3.6 |
| 02/25/1999 | 3.7 | 3.72 | 3.6 | 3.65 |
| 02/26/1999 | 3.7 | 3.78 | 3.65 | 3.7 |
| 03/01/1999 | 3.7 | 3.7 | 3.6 | 3.6 |
| 03/02/1999 | 3.6 | 3.72 | 3.4 | 3.72 |
| 03/03/1999 | 3.5 | 3.67 | 3.4 | 3.42 |
| 03/04/1999 | 3.28 | 3.42 | 3.05 | 3.17 |
| 03/05/1999 | 3.17 | 3.35 | 3.13 | 3.17 |
| 03/08/1999 | 3.05 | 3.2 | 3.03 | 3.05 |
| 03/09/1999 | 3.15 | 3.15 | 2.95 | 3.03 |
| 03/10/1999 | 3.03 | 3.08 | 3 | 3.08 |
| 03/11/1999 | 3.1 | 3.1 | 3 | 3.05 |
| 03/12/1999 | 3.05 | 3.08 | 3.05 | 3.05 |
| 03/15/1999 | 3.03 | 3.05 | 3 | 3.05 |
| 03/16/1999 | 2.95 | 3.13 | 2.9 | 3.13 |
| 03/17/1999 | 3 | 3.1 | 3 | 3.05 |
| 03/18/1999 | 3.03 | 3.1 | 2.95 | 3.1 |
| 03/19/1999 | 3.1 | 3.1 | 3 | 3.08 |
| 03/22/1999 | 3.05 | 3.08 | 2.97 | 3.05 |
| 03/23/1999 | 3.05 | 3.05 | 3.05 | 3.05 |
| 03/24/1999 | 3 | 3.05 | 2.92 | 3.05 |
| 03/25/1999 | 3 | 3.05 | 2.95 | 3.05 |
| 03/26/1999 | 3 | 3.03 | 2.95 | 3 |
| 03/29/1999 | 3 | 3 | 2.92 | 3 |
| 03/30/1999 | 3 | 3 | 2.92 | 2.97 |
| 03/31/1999 | 2.95 | 2.95 | 2.8 | 2.8 |
| 04/01/1999 | 2.8 | 2.8 | 2.7 | 2.78 |
| 04/02/1999 | 2.78 | 2.78 | 2.78 | 2.78 |
| 04/05/1999 | 2.78 | 2.78 | 2.78 | 2.78 |
| 04/06/1999 | 2.95 | 2.95 | 2.75 | 2.8 |
| 04/07/1999 | 2.8 | 2.85 | 2.75 | 2.83 |
| 04/08/1999 | 2.88 | 3.1 | 2.88 | 3 |
| 04/09/1999 | 3.1 | 3.45 | 3.08 | 3.25 |
| 04/12/1999 | 3.3 | 3.33 | 3.17 | 3.28 |
| 04/13/1999 | 3.22 | 3.47 | 3.15 | 3.47 |
| 04/14/1999 | 3.45 | 3.5 | 3.45 | 3.45 |
| 04/15/1999 | 3.4 | 3.55 | 3.38 | 3.38 |
| 04/16/1999 | 3.47 | 3.47 | 3.33 | 3.38 |
| 04/19/1999 | 3.33 | 3.33 | 3.28 | 3.3 |
| 04/20/1999 | 3.25 | 3.3 | 3.2 | 3.3 |
| 04/21/1999 | 3.3 | 3.4 | 3.3 | 3.35 |
| 04/22/1999 | 3.35 | 3.35 | 3.28 | 3.28 |
| 04/23/1999 | 3.33 | 3.4 | 3.25 | 3.35 |
| 04/26/1999 | 3.35 | 3.4 | 3.2 | 3.2 |
| 04/27/1999 | 3.2 | 3.28 | 3.17 | 3.22 |
| 04/28/1999 | 3.25 | 3.25 | 3.15 | 3.2 |
| 04/29/1999 | 3.25 | 3.25 | 3.17 | 3.17 |
| 04/30/1999 | 3.17 | 3.17 | 3.17 | 3.17 |
| 05/03/1999 | 3.17 | 3.2 | 3.1 | 3.15 |
| 05/04/1999 | 3.17 | 3.28 | 3.17 | 3.25 |
| 05/05/1999 | 3.28 | 3.4 | 3.28 | 3.28 |
| 05/06/1999 | 3.33 | 3.38 | 3.28 | 3.28 |
| 05/07/1999 | 3.28 | 3.28 | 3.25 | 3.25 |
| 05/10/1999 | 3.33 | 3.38 | 2.97 | 3 |
| 05/11/1999 | 3 | 3.03 | 2.85 | 2.95 |
| 05/12/1999 | 3 | 3.08 | 2.9 | 2.95 |
| 05/13/1999 | 2.95 | 2.95 | 2.95 | 2.95 |
| 05/14/1999 | 2.95 | 3.2 | 2.92 | 3.2 |
| 05/17/1999 | 3.22 | 3.33 | 3.2 | 3.3 |
| 05/18/1999 | 3.33 | 3.4 | 3.3 | 3.35 |
| 05/19/1999 | 3.38 | 3.6 | 3.38 | 3.6 |
| 05/20/1999 | 3.65 | 3.72 | 3.63 | 3.7 |
| 05/21/1999 | 3.7 | 3.75 | 3.53 | 3.55 |
| 05/24/1999 | 3.55 | 3.55 | 3.55 | 3.55 |
| 05/25/1999 | 3.5 | 3.55 | 3.42 | 3.55 |
| 05/26/1999 | 3.5 | 3.63 | 3.5 | 3.63 |
| 05/27/1999 | 3.65 | 3.7 | 3.58 | 3.65 |
| 05/28/1999 | 3.7 | 3.7 | 3.55 | 3.65 |
| 05/31/1999 | 3.65 | 3.65 | 3.63 | 3.65 |
| 06/01/1999 | 3.65 | 3.65 | 3.55 | 3.63 |
| 06/02/1999 | 3.63 | 3.65 | 3.6 | 3.65 |
| 06/03/1999 | 3.65 | 3.83 | 3.65 | 3.78 |
| 06/04/1999 | 3.78 | 3.8 | 3.7 | 3.75 |
| 06/07/1999 | 3.75 | 3.9 | 3.7 | 3.75 |
| 06/08/1999 | 3.83 | 3.92 | 3.8 | 3.88 |
| 06/09/1999 | 3.85 | 3.88 | 3.72 | 3.75 |
| 06/10/1999 | 3.83 | 3.97 | 3.78 | 3.92 |
| 06/11/1999 | 3.88 | 4.25 | 3.88 | 4.13 |
| 06/14/1999 | 4.15 | 4.5 | 4.1 | 4.4 |
| 06/15/1999 | 4.57 | 4.63 | 4.35 | 4.45 |
| 06/16/1999 | 4.47 | 4.5 | 4.43 | 4.5 |
| 06/17/1999 | 4.5 | 4.6 | 4.45 | 4.6 |
| 06/18/1999 | 4.63 | 5 | 4.6 | 4.88 |
| 06/21/1999 | 5.25 | 5.25 | 5.05 | 5.2 |
| 06/22/1999 | 5.25 | 5.25 | 5.13 | 5.18 |
| 06/23/1999 | 5.1 | 5.18 | 5 | 5.07 |
| 06/24/1999 | 5 | 5.07 | 4.65 | 4.68 |
| 06/25/1999 | 4.63 | 4.88 | 4.3 | 4.88 |
| 06/28/1999 | 4.8 | 4.88 | 4.75 | 4.82 |
| 06/29/1999 | 4.88 | 5.05 | 4.82 | 5 |
| 06/30/1999 | 5.05 | 5.07 | 4.93 | 5.05 |
| 07/01/1999 | 5.07 | 5.32 | 5 | 5.32 |
| 07/02/1999 | 5.35 | 5.35 | 5.18 | 5.32 |
| 07/05/1999 | 5.38 | 5.47 | 5.35 | 5.38 |
| 07/06/1999 | 5.38 | 5.4 | 5.28 | 5.4 |
| 07/07/1999 | 5.4 | 5.88 | 5.35 | 5.68 |
| 07/08/1999 | 5.88 | 6.35 | 5.55 | 5.75 |
| 07/09/1999 | 5.9 | 6.05 | 5.75 | 5.8 |
| 07/12/1999 | 5.88 | 5.95 | 5.72 | 5.72 |
| 07/13/1999 | 5.7 | 5.7 | 5.45 | 5.63 |
| 07/14/1999 | 5.25 | 5.38 | 5.25 | 5.35 |
| 07/15/1999 | 5.35 | 5.68 | 5.35 | 5.65 |
| 07/16/1999 | 5.75 | 5.75 | 5.55 | 5.68 |
| 07/19/1999 | 5.68 | 5.72 | 5.63 | 5.7 |
| 07/20/1999 | 5.7 | 5.8 | 5.63 | 5.7 |
| 07/21/1999 | 5.63 | 5.63 | 5.28 | 5.63 |
| 07/22/1999 | 5.63 | 5.65 | 5.32 | 5.45 |
| 07/23/1999 | 5.2 | 5.25 | 5.07 | 5.1 |
| 07/26/1999 | 5.07 | 5.07 | 4.78 | 4.9 |
| 07/27/1999 | 4.75 | 4.9 | 4.35 | 4.8 |
| 07/28/1999 | 5.1 | 5.32 | 5.1 | 5.13 |
| 07/29/1999 | 5.25 | 5.25 | 5.07 | 5.13 |
| 07/30/1999 | 5.03 | 5.05 | 4.9 | 4.93 |
| 08/02/1999 | 4.9 | 4.9 | 4.68 | 4.75 |
| 08/03/1999 | 5 | 5.25 | 4.9 | 5 |
| 08/04/1999 | 4.9 | 5.32 | 4.9 | 5.25 |
| 08/05/1999 | 5 | 5.1 | 4.75 | 4.8 |
| 08/06/1999 | 4.9 | 5.25 | 4.9 | 5.13 |
| 08/09/1999 | 5.13 | 5.3 | 5.13 | 5.25 |
| 08/10/1999 | 5.25 | 5.32 | 5.1 | 5.15 |
| 08/11/1999 | 5.07 | 5.6 | 5.05 | 5.28 |
| 08/12/1999 | 5.35 | 5.35 | 5.1 | 5.1 |
| 08/13/1999 | 5.15 | 5.2 | 5.05 | 5.15 |
| 08/16/1999 | 5.1 | 5.25 | 5.1 | 5.15 |
| 08/17/1999 | 5.13 | 5.22 | 5.13 | 5.13 |
| 08/18/1999 | 5.15 | 5.22 | 5.13 | 5.15 |
| 08/19/1999 | 5.15 | 5.25 | 5.13 | 5.2 |
| 08/20/1999 | 5.15 | 5.55 | 5.15 | 5.55 |
| 08/23/1999 | 5.47 | 5.5 | 5.28 | 5.28 |
| 08/24/1999 | 5.43 | 5.53 | 5.35 | 5.4 |
| 08/25/1999 | 5.47 | 5.5 | 5.38 | 5.45 |
| 08/26/1999 | 5.45 | 5.45 | 5.38 | 5.4 |
| 08/27/1999 | 5.45 | 5.45 | 5.3 | 5.4 |
| 08/30/1999 | 5.4 | 5.4 | 5.13 | 5.13 |
| 08/31/1999 | 5.13 | 5.13 | 5.05 | 5.05 |
| 09/01/1999 | 5.05 | 5.2 | 5.05 | 5.2 |
| 09/02/1999 | 5.2 | 5.2 | 5 | 5.15 |
| 09/03/1999 | 5.07 | 5.15 | 5.07 | 5.13 |
| 09/06/1999 | 5.07 | 5.07 | 5.07 | 5.07 |
| 09/07/1999 | 5.05 | 5.15 | 4.8 | 5.07 |
| 09/08/1999 | 5 | 5 | 4.9 | 5 |
| 09/09/1999 | 5 | 5.03 | 5 | 5 |
| 09/10/1999 | 5 | 5.07 | 4.93 | 5.07 |
| 09/13/1999 | 5.1 | 5.13 | 5 | 5.05 |
| 09/14/1999 | 5 | 5 | 4.93 | 5 |
| 09/15/1999 | 4.95 | 5.05 | 4.9 | 5.05 |
| 09/16/1999 | 5 | 5 | 4.9 | 4.97 |
| 09/17/1999 | 5 | 5.25 | 4.97 | 5.22 |
| 09/20/1999 | 5.22 | 5.3 | 5.18 | 5.18 |
| 09/21/1999 | 5.25 | 5.35 | 5.15 | 5.15 |
| 09/22/1999 | 5.1 | 5.2 | 5.05 | 5.15 |
| 09/23/1999 | 5.13 | 5.13 | 5.07 | 5.07 |
| 09/24/1999 | 4.95 | 4.95 | 4.9 | 4.95 |
| 09/27/1999 | 4.8 | 5.07 | 4.8 | 5 |
| 09/28/1999 | 4.95 | 4.95 | 4.75 | 4.88 |
| 09/29/1999 | 4.88 | 4.88 | 4.8 | 4.85 |
| 09/30/1999 | 4.85 | 4.93 | 4.8 | 4.82 |
| 10/01/1999 | 4.85 | 4.85 | 4.75 | 4.82 |
| 10/04/1999 | 4.72 | 4.82 | 4.72 | 4.8 |
| 10/05/1999 | 4.8 | 4.85 | 4.65 | 4.68 |
| 10/06/1999 | 4.68 | 4.68 | 4.63 | 4.65 |
| 10/07/1999 | 4.65 | 4.7 | 4.65 | 4.7 |
| 10/08/1999 | 4.72 | 4.72 | 4.68 | 4.68 |
| 10/11/1999 | 4.7 | 4.85 | 4.7 | 4.8 |
| 10/12/1999 | 4.82 | 4.88 | 4.82 | 4.88 |
| 10/13/1999 | 4.85 | 4.85 | 4.8 | 4.8 |
| 10/14/1999 | 4.72 | 4.8 | 4.7 | 4.8 |
| 10/15/1999 | 4.68 | 4.68 | 4.57 | 4.65 |
| 10/18/1999 | 4.55 | 4.55 | 4.53 | 4.55 |
| 10/19/1999 | 4.55 | 4.55 | 4.47 | 4.55 |
| 10/20/1999 | 4.63 | 4.63 | 4.5 | 4.55 |
| 10/21/1999 | 4.55 | 4.55 | 4.45 | 4.53 |
| 10/22/1999 | 4.5 | 4.5 | 4.45 | 4.5 |
| 10/25/1999 | 4.45 | 4.5 | 4.45 | 4.5 |
| 10/26/1999 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/27/1999 | 4.5 | 4.5 | 4.45 | 4.5 |
| 10/28/1999 | 4.5 | 4.5 | 4.43 | 4.47 |
| 10/29/1999 | 4.5 | 4.88 | 4.5 | 4.88 |
| 11/01/1999 | 4.95 | 5.15 | 4.95 | 5.1 |
| 11/02/1999 | 5.15 | 5.5 | 5.13 | 5.43 |
| 11/03/1999 | 5.43 | 5.82 | 5.32 | 5.8 |
| 11/04/1999 | 5.97 | 6.55 | 5.97 | 6.22 |
| 11/05/1999 | 6.3 | 6.45 | 5.95 | 6.25 |
| 11/08/1999 | 6.25 | 6.4 | 6 | 6.05 |
| 11/09/1999 | 6.03 | 6.03 | 5.9 | 5.9 |
| 11/10/1999 | 6 | 6.15 | 5.88 | 5.88 |
| 11/11/1999 | 5.93 | 5.93 | 5.78 | 5.82 |
| 11/12/1999 | 5.8 | 5.85 | 5.75 | 5.85 |
| 11/15/1999 | 5.85 | 5.85 | 5.65 | 5.75 |
| 11/16/1999 | 5.63 | 5.85 | 5.63 | 5.75 |
| 11/17/1999 | 5.78 | 5.78 | 5.63 | 5.63 |
| 11/18/1999 | 5.75 | 5.85 | 5.57 | 5.63 |
| 11/19/1999 | 5.7 | 5.7 | 5.5 | 5.63 |
| 11/22/1999 | 5.68 | 5.75 | 5.5 | 5.6 |
| 11/23/1999 | 5.6 | 5.65 | 5.45 | 5.6 |
| 11/24/1999 | 5.57 | 5.57 | 5.43 | 5.43 |
| 11/25/1999 | 5.35 | 5.82 | 5.35 | 5.8 |
| 11/26/1999 | 5.95 | 5.97 | 5.6 | 5.75 |
| 11/29/1999 | 5.75 | 5.85 | 5.65 | 5.72 |
| 11/30/1999 | 5.68 | 5.7 | 5.55 | 5.63 |
| 12/01/1999 | 5.57 | 5.78 | 5.57 | 5.75 |
| 12/02/1999 | 5.9 | 6.93 | 5.9 | 6.93 |
| 12/03/1999 | 7.5 | 7.82 | 7.07 | 7.1 |
| 12/06/1999 | 7.47 | 7.47 | 7.1 | 7.18 |
| 12/07/1999 | 7.13 | 7.35 | 6.97 | 7.15 |
| 12/08/1999 | 7.18 | 7.28 | 7 | 7.15 |
| 12/09/1999 | 7.05 | 7.05 | 6.8 | 7 |
| 12/10/1999 | 7 | 7.05 | 6.75 | 6.75 |
| 12/13/1999 | 6.75 | 6.75 | 6.5 | 6.5 |
| 12/14/1999 | 6.4 | 6.55 | 6.3 | 6.5 |
| 12/15/1999 | 6.43 | 6.43 | 6.32 | 6.35 |
| 12/16/1999 | 6.5 | 7.05 | 6.43 | 7 |
| 12/17/1999 | 7.15 | 7.45 | 7.15 | 7.3 |
| 12/20/1999 | 7.4 | 7.4 | 7.2 | 7.2 |
| 12/21/1999 | 7.15 | 7.38 | 7.15 | 7.35 |
| 12/22/1999 | 7.38 | 7.47 | 7.15 | 7.2 |
| 12/23/1999 | 7.2 | 7.35 | 7.2 | 7.25 |
| 12/24/1999 | 7.22 | 7.3 | 7 | 7.13 |
| 12/27/1999 | 7.2 | 7.28 | 7.13 | 7.22 |
| 12/28/1999 | 7.18 | 7.25 | 7 | 7.05 |
| 12/29/1999 | 6.95 | 7.05 | 6.88 | 7 |
| 12/30/1999 | 7 | 7.15 | 6.93 | 7.13 |
| 12/31/1999 | 7.13 | 7.13 | 7.13 | 7.13 |