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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.4248
CLOSE 2.4246

Low

LOW 1.5

High

HIGH 3.55
DATEOPENHIGHLOWCLOSE
01/01/20032.132.132.132.13
01/02/20032.162.232.162.23
01/03/20032.272.332.232.23
01/06/20032.232.262.22.24
01/07/20032.282.32.222.24
01/08/20032.252.252.172.19
01/09/20032.192.192.082.13
01/10/20032.132.132.082.1
01/13/20032.132.132.052.09
01/14/20032.062.061.942.01
01/15/20032.052.122.1
01/16/20032.072.0722.03
01/17/20032.012.011.871.89
01/20/20031.871.91.841.88
01/21/20031.91.91.811.83
01/22/20031.811.811.751.78
01/23/20031.811.831.771.78
01/24/20031.781.81.741.78
01/27/20031.791.791.651.73
01/28/20031.751.771.71.73
01/29/20031.731.751.61.74
01/30/20031.771.851.751.77
01/31/20031.751.761.641.69
02/03/20031.681.711.661.7
02/04/20031.71.731.651.67
02/05/20031.671.671.61.64
02/06/20031.641.641.581.61
02/07/20031.61.631.531.59
02/10/20031.61.61.511.59
02/11/20031.61.691.61.65
02/12/20031.681.681.51.58
02/13/20031.531.641.511.64
02/14/20031.651.711.641.7
02/17/20031.731.741.681.74
02/18/20031.711.731.71.72
02/19/20031.751.751.71.73
02/20/20031.751.781.721.72
02/21/20031.711.731.711.72
02/24/20031.711.731.691.7
02/25/20031.71.71.631.63
02/26/20031.671.691.631.69
02/27/20031.651.681.631.68
02/28/20031.651.711.651.71
03/03/20031.71.721.71.7
03/04/20031.671.71.671.68
03/05/20031.641.681.631.68
03/06/20031.671.681.641.67
03/07/20031.651.681.641.68
03/10/20031.651.681.631.68
03/11/20031.671.671.641.65
03/12/20031.651.71.651.67
03/13/20031.641.681.631.68
03/14/20031.681.71.651.69
03/17/20031.651.681.631.66
03/18/20031.681.791.681.73
03/19/20031.711.761.711.73
03/20/20031.751.751.651.65
03/21/20031.631.71.631.68
03/24/20031.681.751.641.65
03/25/20031.671.671.621.62
03/26/20031.641.651.621.62
03/27/20031.611.611.611.61
03/28/20031.611.651.581.63
03/31/20031.631.631.531.58
04/01/20031.581.591.561.59
04/02/20031.621.651.621.64
04/03/20031.641.651.591.61
04/04/20031.591.651.591.64
04/07/20031.671.71.651.66
04/08/20031.661.681.651.68
04/09/20031.71.721.651.7
04/10/20031.691.71.681.69
04/11/20031.681.681.671.68
04/14/20031.681.681.631.68
04/15/20031.681.721.681.7
04/16/20031.71.841.71.8
04/17/20031.81.831.791.81
04/18/20031.811.811.811.81
04/21/20031.811.811.811.81
04/22/20031.831.831.791.8
04/23/20031.831.91.731.9
04/24/20031.91.921.851.9
04/25/20031.881.931.851.92
04/28/20031.91.921.881.88
04/29/20031.91.951.91.92
04/30/20031.9421.932
05/01/20032222
05/02/20032.032.0822.08
05/05/20032.12.212.12.15
05/06/20032.162.192.152.19
05/07/20032.192.22.162.16
05/08/20032.152.152.072.08
05/09/20032.082.082.052.08
05/12/20032.052.0922.04
05/13/20032.072.12.042.07
05/14/20032.062.122.062.08
05/15/20032.122.122.082.1
05/16/20032.082.12.042.04
05/19/20032.082.0822.03
05/20/200322.0322
05/21/2003221.961.96
05/22/200322.0522.05
05/23/20032.012.122.08
05/26/20032.082.082.052.05
05/27/20032.052.082.042.05
05/28/20032.082.172.082.13
05/29/20032.132.132.132.13
05/30/20032.132.132.042.13
06/02/20032.152.152.12.13
06/03/20032.12.152.12.15
06/04/20032.152.252.132.25
06/05/20032.32.322.232.3
06/06/20032.32.52.272.45
06/09/20032.452.52.352.42
06/10/20032.42.52.352.48
06/11/20032.52.712.482.65
06/12/20032.72.712.612.65
06/13/20032.62.62.532.55
06/16/20032.512.552.472.5
06/17/20032.542.582.492.51
06/18/20032.542.542.432.47
06/19/20032.452.482.452.48
06/20/20032.432.482.42.45
06/23/20032.442.442.352.35
06/24/20032.332.382.332.33
06/25/20032.32.362.32.32
06/26/20032.332.352.292.3
06/27/20032.332.332.272.3
06/30/20032.312.332.252.3
07/01/20032.32.32.22.25
07/02/20032.272.42.272.34
07/03/20032.362.42.342.36
07/04/20032.312.362.312.36
07/07/20032.382.552.382.52
07/08/20032.562.682.552.65
07/09/20032.632.682.62.68
07/10/20032.652.652.612.65
07/11/20032.62.682.552.64
07/14/20032.642.722.642.69
07/15/20032.72.92.72.83
07/16/20032.782.822.662.8
07/17/20032.752.752.592.65
07/18/20032.62.72.62.65
07/21/20032.652.652.52.5
07/22/20032.692.692.552.66
07/23/20032.72.722.662.7
07/24/20032.732.752.682.75
07/25/20032.722.752.682.73
07/28/20032.752.882.72.88
07/29/20032.782.82.752.8
07/30/20032.752.82.752.79
07/31/20032.762.82.72.8
08/01/20032.822.842.732.73
08/04/20032.762.92.762.86
08/05/20032.882.932.882.93
08/06/20032.882.952.822.87
08/07/20032.882.882.752.82
08/08/20032.852.852.782.81
08/11/20032.852.852.772.79
08/12/20032.82.832.782.83
08/13/20032.852.862.82.81
08/14/20032.812.882.782.88
08/15/20032.92.92.862.88
08/18/20032.932.942.872.93
08/19/20032.953.232.953.21
08/20/20033.233.43.233.27
08/21/20033.343.353.263.31
08/22/20033.333.453.233.33
08/25/20033.333.333.23.25
08/26/20033.253.253.193.2
08/27/20033.233.243.133.21
08/28/20033.23.243.163.18
08/29/20033.243.253.183.21
09/01/20033.223.333.223.33
09/02/20033.353.423.273.3
09/03/20033.33.433.233.4
09/04/20033.463.553.413.46
09/05/20033.53.53.43.46
09/08/20033.483.483.353.44
09/09/20033.443.453.253.3
09/10/20033.283.283.113.13
09/11/20033.13.122.953.12
09/12/20033.153.162.912.94
09/15/20032.9932.892.93
09/16/20032.922.972.912.95
09/17/200333.122.972.98
09/18/20033.023.022.842.84
09/19/20032.852.882.712.76
09/22/20032.752.752.622.65
09/23/20032.692.692.582.65
09/24/20032.682.742.682.72
09/25/20032.652.722.592.72
09/26/20032.692.72.662.69
09/29/20032.642.852.642.79
09/30/20032.842.872.712.77
10/01/20032.732.822.732.79
10/02/20032.832.912.832.83
10/03/20032.852.952.812.9
10/06/20033.023.132.732.8
10/07/20032.832.832.712.75
10/08/20032.742.742.642.68
10/09/20032.672.82.562.75
10/10/20032.762.832.752.83
10/13/20032.882.882.762.76
10/14/20032.822.832.782.78
10/15/20032.812.872.732.75
10/16/20032.752.762.722.75
10/17/20032.752.772.712.75
10/20/20032.752.752.72.73
10/21/20032.662.682.562.63
10/22/20032.612.72.612.63
10/23/20032.62.632.552.55
10/24/20032.582.582.532.58
10/27/20032.552.612.542.6
10/28/20032.62.672.62.62
10/29/20032.692.72.632.66
10/30/20032.72.72.652.66
10/31/20032.672.682.622.65
11/03/20032.662.82.652.77
11/04/20032.82.832.682.69
11/05/20032.682.972.682.95
11/06/20032.982.982.92.94
11/07/200333.122.983.09
11/10/20033.053.123.043.06
11/11/200333.022.943
11/12/200333.072.933
11/13/20033.063.133.033.05
11/14/20033.13.173.043.16
11/17/20033.133.132.932.93
11/18/20033.023.052.972.98
11/19/20032.953.032.923.03
11/20/20033.063.12.963
11/21/200333.072.952.98
11/24/200333.042.993.04
11/25/20033.13.133.07
11/26/20033.093.093.063.07
11/27/20033.083.093.033.05
11/28/20033.053.123.053.07
12/01/20033.053.133.053.1
12/02/20033.113.253.093.11
12/03/20033.133.213.133.2
12/04/20033.193.253.123.15
12/05/20033.183.183.083.13
12/08/20033.083.082.993.07
12/09/20033.073.13.043.06
12/10/20033.033.032.943
12/11/20032.9832.963
12/12/20033.013.0533.02
12/15/20033.073.12.982.98
12/16/20032.9832.952.98
12/17/2003332.932.96
12/18/20032.963.082.963.08
12/19/20033.083.243.053.24
12/22/20033.223.233.183.18
12/23/20033.183.193.053.07
12/24/20033.113.23.113.19
12/25/20033.183.183.183.18
12/26/20033.183.183.183.18
12/29/20033.183.183.123.13
12/30/20033.153.253.143.25
12/31/20033.253.363.253.36