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
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.3003
CLOSE 4.3002
Low
LOW 2.31
High
HIGH 6.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 5.25 | 5.25 | 5.25 | 5.25 |
| 01/02/2001 | 5.2 | 5.2 | 4.95 | 5 |
| 01/03/2001 | 4.88 | 5 | 4.5 | 4.63 |
| 01/04/2001 | 5.07 | 5.13 | 4.7 | 4.85 |
| 01/05/2001 | 4.75 | 4.78 | 4.53 | 4.55 |
| 01/08/2001 | 4.5 | 4.55 | 4.43 | 4.45 |
| 01/09/2001 | 4.45 | 4.63 | 4.38 | 4.5 |
| 01/10/2001 | 4.63 | 4.63 | 4.4 | 4.43 |
| 01/11/2001 | 4.47 | 4.65 | 4.47 | 4.65 |
| 01/12/2001 | 4.78 | 4.9 | 4.7 | 4.7 |
| 01/15/2001 | 4.8 | 4.8 | 4.65 | 4.68 |
| 01/16/2001 | 4.72 | 4.72 | 4.53 | 4.57 |
| 01/17/2001 | 4.63 | 4.93 | 4.63 | 4.9 |
| 01/18/2001 | 4.97 | 5.2 | 4.97 | 5.13 |
| 01/19/2001 | 5.38 | 5.82 | 5.25 | 5.78 |
| 01/22/2001 | 5.9 | 5.95 | 5.53 | 5.75 |
| 01/23/2001 | 5.65 | 5.65 | 5.22 | 5.32 |
| 01/24/2001 | 5.6 | 6.07 | 5.45 | 6 |
| 01/25/2001 | 6.1 | 6.13 | 5.82 | 6.05 |
| 01/26/2001 | 5.88 | 5.95 | 5.82 | 5.93 |
| 01/29/2001 | 6.05 | 6.35 | 5.93 | 6.13 |
| 01/30/2001 | 6.22 | 6.32 | 6.15 | 6.25 |
| 01/31/2001 | 6.25 | 6.28 | 6 | 6.25 |
| 02/01/2001 | 6.1 | 6.2 | 5.82 | 5.93 |
| 02/02/2001 | 5.93 | 5.97 | 5.7 | 5.75 |
| 02/05/2001 | 5.65 | 5.68 | 5.5 | 5.53 |
| 02/06/2001 | 5.5 | 5.65 | 5.3 | 5.65 |
| 02/07/2001 | 5.5 | 5.5 | 5.25 | 5.28 |
| 02/08/2001 | 5.15 | 5.25 | 5 | 5.05 |
| 02/09/2001 | 5.07 | 5.1 | 5.03 | 5.05 |
| 02/12/2001 | 4.97 | 5.13 | 4.95 | 5.13 |
| 02/13/2001 | 5 | 5.07 | 4.88 | 5.05 |
| 02/14/2001 | 4.9 | 4.9 | 4.65 | 4.7 |
| 02/15/2001 | 5 | 5.45 | 4.82 | 5.4 |
| 02/16/2001 | 5.32 | 5.35 | 4.93 | 5.28 |
| 02/19/2001 | 5.2 | 5.4 | 5.1 | 5.35 |
| 02/20/2001 | 5.25 | 5.4 | 5.2 | 5.25 |
| 02/21/2001 | 5.13 | 5.18 | 4.95 | 5 |
| 02/22/2001 | 4.95 | 5.05 | 4.78 | 4.88 |
| 02/23/2001 | 4.9 | 4.9 | 4.65 | 4.65 |
| 02/26/2001 | 4.75 | 4.97 | 4.75 | 4.95 |
| 02/27/2001 | 5.1 | 5.1 | 4.8 | 5 |
| 02/28/2001 | 4.82 | 5.07 | 4.8 | 5 |
| 03/01/2001 | 4.93 | 4.95 | 4.68 | 4.72 |
| 03/02/2001 | 4.75 | 4.93 | 4.65 | 4.7 |
| 03/05/2001 | 4.72 | 4.95 | 4.63 | 4.95 |
| 03/06/2001 | 5 | 5.38 | 4.9 | 5.38 |
| 03/07/2001 | 5.28 | 5.35 | 5.05 | 5.22 |
| 03/08/2001 | 5.25 | 5.38 | 5.15 | 5.2 |
| 03/09/2001 | 5.05 | 5.05 | 4.8 | 4.8 |
| 03/12/2001 | 4.65 | 4.75 | 4.55 | 4.6 |
| 03/13/2001 | 4.47 | 4.68 | 4.47 | 4.68 |
| 03/14/2001 | 4.68 | 4.7 | 4.18 | 4.7 |
| 03/15/2001 | 4.3 | 4.7 | 4.3 | 4.6 |
| 03/16/2001 | 4.38 | 4.45 | 4.2 | 4.2 |
| 03/19/2001 | 4.2 | 4.5 | 4.13 | 4.2 |
| 03/20/2001 | 4.43 | 4.43 | 4.05 | 4.15 |
| 03/21/2001 | 3.92 | 3.95 | 3.7 | 3.85 |
| 03/22/2001 | 3.5 | 3.75 | 3.25 | 3.7 |
| 03/23/2001 | 4.1 | 4.2 | 3.9 | 3.9 |
| 03/26/2001 | 4.28 | 4.28 | 4.13 | 4.25 |
| 03/27/2001 | 4 | 4.45 | 3.97 | 4.4 |
| 03/28/2001 | 4.53 | 4.72 | 4.47 | 4.47 |
| 03/29/2001 | 4.18 | 4.47 | 4.03 | 4.43 |
| 03/30/2001 | 4.43 | 5 | 4.43 | 4.93 |
| 04/02/2001 | 4.97 | 4.97 | 4.7 | 4.75 |
| 04/03/2001 | 4.53 | 4.53 | 4.25 | 4.28 |
| 04/04/2001 | 4.28 | 4.3 | 4.05 | 4.13 |
| 04/05/2001 | 4.4 | 4.72 | 4.2 | 4.47 |
| 04/06/2001 | 4.6 | 4.6 | 4.28 | 4.32 |
| 04/09/2001 | 4.28 | 4.28 | 4.15 | 4.28 |
| 04/10/2001 | 4.18 | 4.38 | 4.18 | 4.32 |
| 04/11/2001 | 4.28 | 4.68 | 4.18 | 4.6 |
| 04/12/2001 | 4.55 | 4.57 | 4.43 | 4.43 |
| 04/13/2001 | 4.43 | 4.43 | 4.43 | 4.43 |
| 04/16/2001 | 4.43 | 4.43 | 4.43 | 4.43 |
| 04/17/2001 | 4.25 | 4.25 | 4.13 | 4.25 |
| 04/18/2001 | 4.5 | 4.6 | 4.45 | 4.6 |
| 04/19/2001 | 4.7 | 4.95 | 4.55 | 4.95 |
| 04/20/2001 | 4.97 | 5.25 | 4.95 | 5.18 |
| 04/23/2001 | 5.15 | 5.18 | 4.7 | 4.78 |
| 04/24/2001 | 4.7 | 5 | 4.7 | 4.85 |
| 04/25/2001 | 4.63 | 4.78 | 4.15 | 4.5 |
| 04/26/2001 | 4.6 | 4.6 | 4.3 | 4.38 |
| 04/27/2001 | 4.3 | 4.45 | 4.3 | 4.38 |
| 04/30/2001 | 4.38 | 4.38 | 4.38 | 4.38 |
| 05/01/2001 | 4.57 | 4.65 | 4.57 | 4.63 |
| 05/02/2001 | 4.75 | 4.97 | 4.63 | 4.95 |
| 05/03/2001 | 5.03 | 5.07 | 4.75 | 4.78 |
| 05/04/2001 | 4.78 | 4.93 | 4.65 | 4.9 |
| 05/07/2001 | 4.95 | 5.1 | 4.85 | 4.9 |
| 05/08/2001 | 4.85 | 4.9 | 4.75 | 4.8 |
| 05/09/2001 | 4.8 | 4.93 | 4.75 | 4.93 |
| 05/10/2001 | 4.95 | 5.2 | 4.85 | 5 |
| 05/11/2001 | 5 | 5.07 | 4.93 | 4.93 |
| 05/14/2001 | 5 | 5.03 | 4.82 | 5 |
| 05/15/2001 | 4.82 | 4.95 | 4.8 | 4.9 |
| 05/16/2001 | 4.9 | 4.9 | 4.7 | 4.72 |
| 05/17/2001 | 4.95 | 5 | 4.9 | 4.9 |
| 05/18/2001 | 4.93 | 4.93 | 4.78 | 4.8 |
| 05/21/2001 | 4.9 | 4.9 | 4.78 | 4.8 |
| 05/22/2001 | 4.97 | 5.18 | 4.88 | 5.13 |
| 05/23/2001 | 5 | 5.2 | 4.97 | 5 |
| 05/24/2001 | 4.88 | 5 | 4.8 | 4.8 |
| 05/25/2001 | 4.93 | 4.93 | 4.68 | 4.72 |
| 05/28/2001 | 4.72 | 4.75 | 4.68 | 4.75 |
| 05/29/2001 | 4.75 | 4.8 | 4.68 | 4.75 |
| 05/30/2001 | 4.7 | 4.75 | 4.5 | 4.57 |
| 05/31/2001 | 4.57 | 4.75 | 4.53 | 4.63 |
| 06/01/2001 | 4.63 | 4.72 | 4.55 | 4.57 |
| 06/04/2001 | 4.57 | 4.57 | 4.57 | 4.57 |
| 06/05/2001 | 4.6 | 4.65 | 4.55 | 4.57 |
| 06/06/2001 | 4.68 | 4.88 | 4.63 | 4.72 |
| 06/07/2001 | 4.8 | 4.8 | 4.6 | 4.63 |
| 06/08/2001 | 4.85 | 4.85 | 4.65 | 4.68 |
| 06/11/2001 | 4.68 | 4.78 | 4.63 | 4.68 |
| 06/12/2001 | 4.65 | 4.72 | 4.53 | 4.63 |
| 06/13/2001 | 4.68 | 4.7 | 4.6 | 4.6 |
| 06/14/2001 | 4.57 | 4.57 | 4.4 | 4.5 |
| 06/15/2001 | 4.43 | 4.63 | 4.4 | 4.57 |
| 06/18/2001 | 4.53 | 4.55 | 4.43 | 4.45 |
| 06/19/2001 | 4.47 | 4.55 | 4.43 | 4.45 |
| 06/20/2001 | 4.38 | 4.38 | 3.95 | 4 |
| 06/21/2001 | 4.18 | 4.18 | 3.75 | 3.92 |
| 06/22/2001 | 3.92 | 4.18 | 3.92 | 4.13 |
| 06/25/2001 | 4.13 | 4.18 | 3.97 | 4 |
| 06/26/2001 | 4.03 | 4.05 | 3.92 | 3.95 |
| 06/27/2001 | 3.97 | 4 | 3.85 | 4 |
| 06/28/2001 | 3.97 | 4 | 3.83 | 3.97 |
| 06/29/2001 | 4.05 | 4.07 | 3.75 | 3.9 |
| 07/02/2001 | 3.9 | 3.95 | 3.83 | 3.92 |
| 07/03/2001 | 3.92 | 4.13 | 3.92 | 4.07 |
| 07/04/2001 | 4.05 | 4.1 | 4.05 | 4.1 |
| 07/05/2001 | 4 | 4 | 3.88 | 4 |
| 07/06/2001 | 4.03 | 4.03 | 3.75 | 3.92 |
| 07/09/2001 | 3.72 | 3.78 | 3.5 | 3.58 |
| 07/10/2001 | 3.72 | 3.78 | 3.6 | 3.7 |
| 07/11/2001 | 3.5 | 3.6 | 3.28 | 3.42 |
| 07/12/2001 | 3.6 | 3.72 | 3.5 | 3.7 |
| 07/13/2001 | 3.7 | 3.72 | 3.55 | 3.7 |
| 07/16/2001 | 3.6 | 3.85 | 3.58 | 3.72 |
| 07/17/2001 | 3.67 | 3.7 | 3.6 | 3.63 |
| 07/18/2001 | 3.6 | 3.63 | 3.45 | 3.53 |
| 07/19/2001 | 3.5 | 3.5 | 3.3 | 3.3 |
| 07/20/2001 | 3.33 | 3.5 | 3.33 | 3.38 |
| 07/23/2001 | 3.38 | 3.53 | 3.38 | 3.53 |
| 07/24/2001 | 3.47 | 3.53 | 3.33 | 3.45 |
| 07/25/2001 | 3.4 | 3.5 | 3.35 | 3.4 |
| 07/26/2001 | 3.45 | 3.45 | 3.15 | 3.25 |
| 07/27/2001 | 3.35 | 3.85 | 3.35 | 3.65 |
| 07/30/2001 | 3.63 | 3.67 | 3.53 | 3.65 |
| 07/31/2001 | 3.65 | 3.67 | 3.63 | 3.67 |
| 08/01/2001 | 3.67 | 4 | 3.67 | 3.95 |
| 08/02/2001 | 4 | 4.53 | 4 | 4 |
| 08/03/2001 | 4.22 | 4.22 | 3.88 | 3.92 |
| 08/06/2001 | 3.95 | 4.13 | 3.92 | 3.92 |
| 08/07/2001 | 3.92 | 4.05 | 3.88 | 4 |
| 08/08/2001 | 3.97 | 4 | 3.25 | 3.78 |
| 08/09/2001 | 3.78 | 3.85 | 3.75 | 3.75 |
| 08/10/2001 | 3.8 | 3.97 | 3.75 | 3.75 |
| 08/13/2001 | 3.83 | 3.83 | 3.58 | 3.58 |
| 08/14/2001 | 3.67 | 3.75 | 3.65 | 3.67 |
| 08/15/2001 | 3.65 | 3.7 | 3.6 | 3.65 |
| 08/16/2001 | 3.65 | 3.65 | 3.55 | 3.63 |
| 08/17/2001 | 3.55 | 3.58 | 3.35 | 3.5 |
| 08/20/2001 | 3.53 | 3.58 | 3.45 | 3.53 |
| 08/21/2001 | 3.63 | 3.67 | 3.55 | 3.67 |
| 08/22/2001 | 3.53 | 3.78 | 3.53 | 3.6 |
| 08/23/2001 | 3.83 | 3.83 | 3.6 | 3.83 |
| 08/24/2001 | 3.88 | 4 | 3.65 | 3.97 |
| 08/27/2001 | 4.07 | 4.22 | 3.97 | 4.07 |
| 08/28/2001 | 3.95 | 4.25 | 3.9 | 4.25 |
| 08/29/2001 | 4.13 | 4.38 | 4.13 | 4.28 |
| 08/30/2001 | 4.28 | 4.5 | 4.15 | 4.3 |
| 08/31/2001 | 4.15 | 4.35 | 4.1 | 4.35 |
| 09/03/2001 | 4.2 | 4.2 | 3.72 | 3.88 |
| 09/04/2001 | 3.9 | 4.1 | 3.83 | 3.9 |
| 09/05/2001 | 3.85 | 3.97 | 3.67 | 3.75 |
| 09/06/2001 | 3.65 | 3.75 | 3.42 | 3.42 |
| 09/07/2001 | 3.38 | 3.6 | 3.25 | 3.47 |
| 09/10/2001 | 3.47 | 3.72 | 3.33 | 3.42 |
| 09/11/2001 | 3.42 | 3.67 | 2.42 | 3 |
| 09/12/2001 | 2.58 | 3.25 | 2.38 | 3.1 |
| 09/13/2001 | 3 | 3.13 | 2.88 | 3 |
| 09/14/2001 | 3 | 3.05 | 2.75 | 2.8 |
| 09/17/2001 | 2.95 | 3 | 2.95 | 2.95 |
| 09/18/2001 | 2.85 | 2.9 | 2.6 | 2.9 |
| 09/19/2001 | 2.85 | 3.1 | 2.72 | 3 |
| 09/20/2001 | 2.9 | 2.9 | 2.65 | 2.67 |
| 09/21/2001 | 2.4 | 2.63 | 2.31 | 2.5 |
| 09/24/2001 | 2.47 | 2.75 | 2.47 | 2.75 |
| 09/25/2001 | 2.75 | 2.9 | 2.7 | 2.9 |
| 09/26/2001 | 2.88 | 3 | 2.8 | 2.95 |
| 09/27/2001 | 2.92 | 3 | 2.75 | 3 |
| 09/28/2001 | 2.97 | 3.47 | 2.9 | 3.4 |
| 10/01/2001 | 3.28 | 3.3 | 3 | 3.25 |
| 10/02/2001 | 3.28 | 3.3 | 3.17 | 3.17 |
| 10/03/2001 | 3.08 | 3.15 | 3.03 | 3.05 |
| 10/04/2001 | 3.42 | 3.42 | 3.17 | 3.33 |
| 10/05/2001 | 3.22 | 3.3 | 3.17 | 3.25 |
| 10/08/2001 | 3.17 | 3.45 | 3.13 | 3.4 |
| 10/09/2001 | 3.42 | 3.5 | 3.4 | 3.45 |
| 10/10/2001 | 3.4 | 3.75 | 3.33 | 3.72 |
| 10/11/2001 | 3.7 | 4.1 | 3.7 | 3.9 |
| 10/12/2001 | 3.97 | 4 | 3.83 | 3.92 |
| 10/15/2001 | 3.92 | 3.92 | 3.5 | 3.65 |
| 10/16/2001 | 3.72 | 3.75 | 3.53 | 3.53 |
| 10/17/2001 | 3.63 | 3.78 | 3.45 | 3.5 |
| 10/18/2001 | 3.38 | 3.47 | 3.25 | 3.38 |
| 10/19/2001 | 3.38 | 3.38 | 3 | 3.05 |
| 10/22/2001 | 3.17 | 3.45 | 3.1 | 3.45 |
| 10/23/2001 | 3.42 | 3.47 | 3.25 | 3.3 |
| 10/24/2001 | 3.3 | 3.35 | 3.25 | 3.28 |
| 10/25/2001 | 3.35 | 3.42 | 3.25 | 3.38 |
| 10/26/2001 | 3.4 | 3.72 | 3.25 | 3.63 |
| 10/29/2001 | 3.68 | 3.72 | 3.6 | 3.63 |
| 10/30/2001 | 3.5 | 3.5 | 3.38 | 3.4 |
| 10/31/2001 | 3.4 | 3.55 | 3.4 | 3.55 |
| 11/01/2001 | 3.49 | 3.65 | 3.47 | 3.6 |
| 11/02/2001 | 3.65 | 3.7 | 3.6 | 3.67 |
| 11/05/2001 | 3.69 | 3.72 | 3.63 | 3.72 |
| 11/06/2001 | 3.75 | 3.89 | 3.74 | 3.89 |
| 11/07/2001 | 3.95 | 4.11 | 3.86 | 4.1 |
| 11/08/2001 | 4.06 | 4.23 | 4.06 | 4.13 |
| 11/09/2001 | 4.07 | 4.07 | 3.85 | 4.01 |
| 11/12/2001 | 3.96 | 4.05 | 3.8 | 3.85 |
| 11/13/2001 | 3.91 | 4.22 | 3.9 | 4.13 |
| 11/14/2001 | 4.18 | 4.28 | 4.15 | 4.17 |
| 11/15/2001 | 4.19 | 4.2 | 4 | 4.18 |
| 11/16/2001 | 4.24 | 4.87 | 4.24 | 4.8 |
| 11/19/2001 | 4.88 | 5.25 | 4.72 | 4.75 |
| 11/20/2001 | 4.76 | 4.76 | 4.36 | 4.45 |
| 11/21/2001 | 4.18 | 4.47 | 4.18 | 4.44 |
| 11/22/2001 | 4.46 | 4.47 | 4.35 | 4.47 |
| 11/23/2001 | 4.47 | 4.7 | 4.46 | 4.64 |
| 11/26/2001 | 4.72 | 4.79 | 4.65 | 4.65 |
| 11/27/2001 | 4.74 | 4.74 | 4.35 | 4.35 |
| 11/28/2001 | 4.4 | 4.51 | 4.25 | 4.31 |
| 11/29/2001 | 4.25 | 4.25 | 3.99 | 4.1 |
| 11/30/2001 | 4.16 | 4.3 | 4.16 | 4.2 |
| 12/03/2001 | 4.15 | 4.38 | 4.15 | 4.33 |
| 12/04/2001 | 4.26 | 4.43 | 4.26 | 4.32 |
| 12/05/2001 | 4.5 | 4.9 | 4.45 | 4.9 |
| 12/06/2001 | 5 | 5.04 | 4.8 | 4.85 |
| 12/07/2001 | 4.89 | 4.9 | 4.72 | 4.84 |
| 12/10/2001 | 4.76 | 4.82 | 4.63 | 4.74 |
| 12/11/2001 | 4.67 | 4.75 | 4.59 | 4.74 |
| 12/12/2001 | 4.75 | 4.85 | 4.65 | 4.68 |
| 12/13/2001 | 4.68 | 4.7 | 4.45 | 4.55 |
| 12/14/2001 | 4.4 | 4.54 | 4.4 | 4.43 |
| 12/17/2001 | 4.48 | 4.68 | 4.43 | 4.57 |
| 12/18/2001 | 4.65 | 4.72 | 4.55 | 4.57 |
| 12/19/2001 | 4.62 | 4.62 | 4.4 | 4.53 |
| 12/20/2001 | 4.53 | 4.65 | 4.53 | 4.56 |
| 12/21/2001 | 4.5 | 4.63 | 4.5 | 4.6 |
| 12/24/2001 | 4.64 | 4.64 | 4.57 | 4.63 |
| 12/25/2001 | 4.63 | 4.63 | 4.63 | 4.63 |
| 12/26/2001 | 4.63 | 4.63 | 4.63 | 4.63 |
| 12/27/2001 | 4.65 | 4.68 | 4.65 | 4.65 |
| 12/28/2001 | 4.64 | 4.89 | 4.6 | 4.86 |
| 12/31/2001 | 4.86 | 4.86 | 4.86 | 4.86 |