Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BE Semiconductor Industries N.V. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BESI.AS: BE Semiconductor Industries N.V. Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.9254
CLOSE 7.9169

Low

LOW 4.28

High

HIGH 14.63
DATEOPENHIGHLOWCLOSE
01/03/20007.137.186.887.1
01/04/20006.96.96.386.47
01/05/20006.256.3866.15
01/06/20006.226.636.226.63
01/07/20006.657.226.657.13
01/10/20007.157.67.137.32
01/11/20007.327.387.157.3
01/12/20007.27.257.157.25
01/13/20007.257.256.937.07
01/14/20007.137.27.077.18
01/17/20007.257.326.87.32
01/18/20007.357.887.357.75
01/19/20007.87.87.537.75
01/20/20008.028.758.028.48
01/21/20008.578.78.328.43
01/24/20008.638.638.48.4
01/25/20008.388.58.258.5
01/26/20008.68.68.388.4
01/27/20008.58.58.328.32
01/28/20008.388.48.278.3
01/31/20008.258.277.758
02/01/20008.18.388.05
02/02/20008.328.458.38.35
02/03/20008.458.68.38.5
02/04/20008.29.757.99.75
02/07/200010.511.910.3811.02
02/08/200011.7511.981111.52
02/09/200011.91210.0710.5
02/10/20001111.7510.3811.75
02/11/200012.514.6312.514.23
02/14/200014.214.213.2513.65
02/15/200013.9513.9513.3813.38
02/16/200013.1813.1811.912.25
02/17/20001212.2511.512.18
02/18/200011.7513.111.713
02/21/200012.512.6511.512
02/22/200012.112.111.7511.88
02/23/200011.911.911.2511.63
02/24/200011.511.511.2511.27
02/25/200011.2511.251111.1
02/28/20001111.9810.511.98
02/29/20001111.931111.9
03/01/200012.1312.4811.9512.13
03/02/200012.2712.3811.2511.95
03/03/200011.512.111.3511.9
03/06/200012.0512.3811.5212.3
03/07/200012.3812.512.2512.25
03/08/200011.8812.1511.6311.9
03/09/200011.7311.7311.2511.25
03/10/200011.4512.1311.4511.75
03/13/200011.3511.7511.2711.3
03/14/200011.111.611.111.6
03/15/20001111.110.510.95
03/16/200010.7510.7510.310.7
03/17/20001111.2310.7511.23
03/20/200011.111.210.9811
03/21/200011.0711.0710.2510.45
03/22/200010.6511.2510.410.6
03/23/200011.0711.139.7510.05
03/24/200010.0510.459.910.18
03/27/200010.210.410.1510.25
03/28/200010.4510.7510.3810.73
03/29/200010.510.7510.510.63
03/30/200010.510.59.510.07
03/31/20009.759.758.528.82
04/03/20008.28.988.28.2
04/04/200088.487.658.48
04/05/20008.458.457.88.15
04/06/20008.39.258.258.85
04/07/200099.258.759
04/10/20009.259.459.139.2
04/11/20008.98.98.658.85
04/12/20008.689.258.689
04/13/20008.99.238.89.1
04/14/200099.058.88.88
04/17/20008.58.88.48.6
04/18/20008.99.078.98.95
04/19/20009.19.18.779.02
04/20/20009.079.758.959.25
04/21/20009.259.259.259.25
04/24/20009.259.259.259.25
04/25/20009.259.69.259.4
04/26/20009.7510.489.6310.2
04/27/200010.210.29.959.95
04/28/200010.2511.4810.2511.15
05/01/200011.2511.410.6511.3
05/02/200011.311.310.310.4
05/03/200010.3210.359.49.43
05/04/20008.8510.258.859.7
05/05/20001010.79.6810.5
05/08/200010.6510.6510.3810.5
05/09/20001010.189.959.95
05/10/20009.779.989.59.55
05/11/20009.279.278.758.88
05/12/20009.389.459.29.4
05/15/20009.359.358.759.07
05/16/20009.259.759.259.73
05/17/20009.8510.159.779.77
05/18/20009.659.859.29.7
05/19/20009.49.58.889.15
05/22/20008.889.258.138.35
05/23/20008.638.758.078.27
05/24/2000887.687.82
05/25/20008.258.258.188.18
05/26/2000887.757.88
05/29/20007.828.17.88
05/30/20008.078.077.87.95
05/31/20008.188.557.978.55
06/01/20008.188.557.978.55
06/02/20008.639.238.638.75
06/05/200099.138.658.65
06/06/20008.859.058.858.9
06/07/20008.658.758.358.35
06/08/20008.598.58.75
06/09/20008.859.158.89
06/12/20009999
06/13/20008.998.88.88
06/14/20008.998.889
06/15/20009.059.058.959.05
06/16/20009.059.058.258.6
06/19/20008.58.958.58.57
06/20/20008.759.238.638.75
06/21/200099.18.988.98
06/22/20009.19.18.758.85
06/23/20008.89.058.688.9
06/26/20008.9598.58.85
06/27/20008.658.98.528.6
06/28/20008.488.488.028.35
06/29/20008.358.3588
06/30/20007.888.47.888.18
07/03/200088.27.938.1
07/04/20008.238.277.958
07/05/20008.158.78.158.3
07/06/20008.438.57.637.65
07/07/20007.788.757.788.7
07/10/20008.638.638.58.63
07/11/20008.528.638.328.6
07/12/20008.58.578.438.5
07/13/20008.58.78.438.65
07/14/20008.758.758.58.65
07/17/20008.778.988.68.98
07/18/200099.188.88.82
07/19/20008.7598.528.75
07/20/20008.688.78.48.57
07/21/20008.58.638.328.45
07/24/20008.48.48.138.4
07/25/20008.458.458.258.3
07/26/20008.358.388.18.2
07/27/20008.158.157.47.5
07/28/20007.577.87.537.65
07/31/20007.57.827.57.65
08/01/20007.687.727.67.65
08/02/20007.557.77.537.63
08/03/20007.67.66.46.65
08/04/20006.8876.256.38
08/07/20006.56.75.856.1
08/08/200066.15.685.9
08/09/20006.036.826.036.8
08/10/20006.937.46.887.18
08/11/20007.17.66.957.45
08/14/20007.637.757.27.4
08/15/20007.457.477.257.32
08/16/20007.357.457.187.25
08/17/20007.257.3877.15
08/18/20007.287.47.157.25
08/21/20007.357.47.227.32
08/22/20007.257.46.96.95
08/23/200077.136.857
08/24/20007.157.377.1
08/25/20007.157.156.87.03
08/28/20007.037.036.857
08/29/20006.976.976.856.9
08/30/20006.976.826.9
08/31/20006.786.856.76.75
09/01/20006.787.386.757.32
09/04/20007.478.47.478.35
09/05/20008.358.357.98.15
09/06/200088.077.87.95
09/07/20007.77.727.357.7
09/08/20007.757.957.637.63
09/11/20007.57.67.477.5
09/12/20007.457.557.437.5
09/13/20007.57.537.357.35
09/14/20007.387.57.387.38
09/15/20007.47.47.187.18
09/18/20007.157.156.96.97
09/19/20006.856.856.656.65
09/20/20006.7876.726.72
09/21/20006.756.756.476.47
09/22/20006.36.35.46.1
09/25/20006.256.325.855.88
09/26/20005.975.975.575.65
09/27/20005.635.685.55.5
09/28/20005.65.75.55.65
09/29/20005.785.855.55.5
10/02/20005.635.75.45.55
10/03/20005.555.855.55.7
10/04/20005.85.885.555.63
10/05/20005.635.825.635.82
10/06/20005.85.825.635.72
10/09/20005.635.725.355.53
10/10/20005.435.655.45.47
10/11/20005.355.44.955
10/12/20005.055.7255.7
10/13/20005.555.685.45.68
10/16/20005.865.655.65
10/17/20005.555.635.15.32
10/18/20005.155.24.74.95
10/19/20005.055.325.035.15
10/20/20005.35.55.035.3
10/23/20005.25.355
10/24/20004.974.974.634.65
10/25/20004.634.954.454.95
10/26/20004.85.074.724.95
10/27/20004.975.184.955.05
10/30/20005.185.35.185.22
10/31/20005.55.655.45.5
11/01/20005.635.935.635.93
11/02/20005.826.135.826
11/03/20006.056.255.86.22
11/06/20006.356.575.885.97
11/07/20006.036.355.856
11/08/20006.16.185.886
11/09/20005.855.95.655.85
11/10/20005.725.725.255.7
11/13/20005.385.434.975.05
11/14/20005.155.385.15.28
11/15/20005.55.55.135.25
11/16/20005.225.225.055.1
11/17/20005.035.24.955
11/20/20005.15.24.784.85
11/21/20004.784.84.654.75
11/22/20004.754.754.434.45
11/23/20004.454.474.354.43
11/24/20004.435.134.435.13
11/27/20005.225.35.15.13
11/28/20005.035.134.825
11/29/20004.884.884.474.82
11/30/20004.574.74.474.65
12/01/20004.654.64.88
12/04/2000554.654.65
12/05/20004.84.934.724.9
12/06/20005.035.1855.07
12/07/20004.955.14.855.05
12/08/200055.3255.13
12/11/20005.255.65.255.53
12/12/20005.65.65.225.47
12/13/20005.45.55.035.1
12/14/200055.134.85
12/15/20004.854.655
12/18/20004.885.154.84.8
12/19/20005.035.134.95
12/20/20004.854.854.554.75
12/21/20004.54.634.284.35
12/22/20004.434.94.434.82
12/25/20004.824.824.824.82
12/26/20004.824.824.824.82
12/27/20004.934.934.634.65
12/28/20004.654.74.44.7
12/29/20004.75.384.75.25