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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.0075
CLOSE 2.0075

Low

LOW 1.73

High

HIGH 2.38
DATEOPENHIGHLOWCLOSE
01/03/20052.032.082.012.01
01/04/20052.022.132.022.11
01/05/20052.092.092.052.05
01/06/20052.092.092.042.05
01/07/20052.052.0522.02
01/10/20052.032.072.032.07
01/11/20052.072.072.042.05
01/12/20052.052.072.022.03
01/13/20052.022.052.022.04
01/14/20052.042.052.042.05
01/17/20052.052.052.042.04
01/18/20052.052.052.022.04
01/19/20052.042.042.012.02
01/20/20052.032.031.982.01
01/21/200522.0322.02
01/24/200522.0322.02
01/25/20052.032.032.012.02
01/26/20052.032.032.012.01
01/27/20052.012.0622.05
01/28/20052.062.082.062.08
01/31/20052.082.112.072.1
02/01/20052.112.132.112.12
02/02/20052.132.252.122.23
02/03/20052.252.382.232.28
02/04/20052.32.332.262.3
02/07/20052.32.32.182.23
02/08/20052.192.22.062.17
02/09/20052.132.192.132.19
02/10/20052.192.192.122.14
02/11/20052.142.152.062.12
02/14/20052.122.122.072.1
02/15/20052.092.132.072.12
02/16/20052.132.132.082.13
02/17/20052.132.132.112.13
02/18/20052.132.152.132.13
02/21/20052.152.192.152.17
02/22/20052.172.182.162.18
02/23/20052.182.182.132.15
02/24/20052.172.182.132.15
02/25/20052.172.252.162.2
02/28/20052.212.212.132.18
03/01/20052.152.232.132.17
03/02/20052.172.172.152.17
03/03/20052.172.22.152.16
03/04/20052.172.172.122.13
03/07/20052.132.172.112.17
03/08/20052.132.172.122.12
03/09/20052.122.152.12.11
03/10/20052.12.132.12.11
03/11/20052.112.172.12.17
03/14/20052.152.162.122.13
03/15/20052.132.132.112.13
03/16/20052.132.132.042.04
03/17/20052.042.041.961.99
03/18/200522.051.982.02
03/21/20052.012.0422.02
03/22/20051.992.021.982
03/23/2005221.981.98
03/24/200522.011.992
03/25/20052222
03/28/20052222
03/29/20051.982.011.981.99
03/30/200522.011.981.98
03/31/200522.021.992
04/01/200522.0222
04/04/200522.0322.03
04/05/20052.022.052.022.05
04/06/20052.042.112.042.11
04/07/20052.112.122.12.1
04/08/20052.12.12.082.08
04/11/20052.12.122.092.12
04/12/20052.092.12.052.1
04/13/20052.062.082.052.07
04/14/20052.052.072.052.07
04/15/20052.052.051.991.99
04/18/20051.951.961.91.91
04/19/20051.911.931.91.92
04/20/20051.951.981.931.95
04/21/20051.931.981.931.94
04/22/20051.981.981.951.96
04/25/20051.951.961.941.96
04/26/20051.941.941.91.92
04/27/20051.921.961.91.95
04/28/20051.951.951.911.93
04/29/20051.931.981.921.95
05/02/20051.9821.951.98
05/03/20051.9821.971.98
05/04/20051.981.991.981.99
05/05/20052.012.0322.01
05/06/20052.012.0422.03
05/09/20052.042.072.042.07
05/10/20052.072.072.032.03
05/11/20052.032.0322
05/12/20052.012.0322.02
05/13/20052.012.0322.03
05/16/200522.0322.01
05/17/200522.021.951.98
05/18/20051.962.011.962
05/19/200522.0122
05/20/2005221.981.99
05/23/200522.0122
05/24/20052.032.031.992
05/25/20052.022.021.991.99
05/26/200522.0122
05/27/200522.031.992.02
05/30/20052.032.031.992
05/31/200522.0522.04
06/01/20052.042.0522.03
06/02/20052.042.052.012.01
06/03/20052.022.042.012.03
06/06/20052.032.0322
06/07/20051.9921.992
06/08/200522.021.992.02
06/09/20052.022.022.012.02
06/10/20052.022.072.022.07
06/13/20052.062.082.032.05
06/14/20052.032.072.032.05
06/15/20052.052.072.022.02
06/16/20052.022.072.022.04
06/17/20052.032.082.032.05
06/20/20052.052.072.052.05
06/21/20052.072.072.032.03
06/22/20052.052.062.032.05
06/23/20052.052.142.052.1
06/24/20052.12.132.072.07
06/27/20052.062.082.012.06
06/28/20052.052.082.042.04
06/29/20052.072.082.052.05
06/30/20052.092.092.052.05
07/01/20052.052.082.052.07
07/04/20052.072.072.012.03
07/05/20051.941.971.831.9
07/06/20051.951.951.911.92
07/07/20051.921.921.841.89
07/08/20051.91.931.891.91
07/11/20051.931.981.911.98
07/12/20051.9821.971.99
07/13/20051.9821.962
07/14/200522.031.982.03
07/15/20052.032.031.982
07/18/2005221.981.99
07/19/20051.9521.951.99
07/20/2005221.971.98
07/21/20051.9821.961.96
07/22/20051.961.991.961.96
07/25/20051.981.981.951.98
07/26/20051.981.991.961.97
07/27/20051.971.991.951.99
07/28/20051.981.981.951.98
07/29/20051.961.981.951.98
08/01/20051.981.981.951.96
08/02/20051.971.981.951.98
08/03/20051.9821.981.98
08/04/20051.981.981.941.96
08/05/20051.951.951.931.95
08/08/20051.931.971.931.95
08/09/20051.931.981.931.98
08/10/20051.941.981.941.98
08/11/20051.9421.941.98
08/12/20051.981.981.951.95
08/15/20051.951.951.941.95
08/16/20051.951.971.951.95
08/17/20051.941.981.941.98
08/18/20051.981.991.951.96
08/19/20051.981.991.951.97
08/22/20051.951.961.931.94
08/23/20051.941.941.911.92
08/24/20051.921.941.911.92
08/25/20051.921.921.91.9
08/26/20051.921.921.881.88
08/29/20051.881.891.831.85
08/30/20051.851.891.851.88
08/31/20051.861.91.861.88
09/01/20051.881.891.861.87
09/02/20051.861.861.841.85
09/05/20051.851.861.831.85
09/06/20051.851.851.821.83
09/07/20051.831.841.81.83
09/08/20051.831.831.761.76
09/09/20051.751.81.731.78
09/12/20051.791.81.791.79
09/13/20051.81.821.791.81
09/14/20051.81.871.81.87
09/15/20051.861.881.851.85
09/16/20051.871.881.851.88
09/19/20051.851.91.851.89
09/20/20051.891.91.851.89
09/21/20051.851.881.831.84
09/22/20051.851.851.81.8
09/23/20051.831.831.81.8
09/26/20051.831.831.791.79
09/27/20051.81.81.781.78
09/28/20051.81.81.781.78
09/29/20051.791.811.781.79
09/30/20051.791.821.791.8
10/03/20051.831.851.831.83
10/04/20051.841.91.841.85
10/05/20051.861.91.861.87
10/06/20051.851.881.851.88
10/07/20051.851.871.851.85
10/10/20051.851.871.851.85
10/11/20051.871.911.861.91
10/12/20051.911.921.881.92
10/13/20051.911.911.891.9
10/14/20051.921.951.911.94
10/17/20051.941.951.921.95
10/18/20051.951.961.921.96
10/19/20051.941.941.891.9
10/20/20051.941.961.931.93
10/21/20051.931.931.91.92
10/24/20051.941.971.941.95
10/25/20051.981.981.941.96
10/26/20051.971.981.951.95
10/27/200522.031.931.93
10/28/20051.931.971.91.93
10/31/20051.931.961.921.93
11/01/20051.931.951.911.93
11/02/20051.911.971.911.96
11/03/20051.971.971.951.96
11/04/20051.961.971.951.95
11/07/20051.961.981.951.97
11/08/20051.961.981.961.98
11/09/20051.991.991.961.96
11/10/20051.961.981.961.96
11/11/20051.981.981.961.97
11/14/20051.992.021.972
11/15/20052.022.021.992
11/16/20051.9821.981.98
11/17/20051.9821.961.98
11/18/20051.9821.971.97
11/21/20051.971.991.971.98
11/22/20051.971.981.971.98
11/23/20051.9921.971.98
11/24/20052.012.0822.07
11/25/20052.052.12.052.07
11/28/20052.082.092.012.05
11/29/20052.012.041.992.04
11/30/20052.012.042.012.04
12/01/20052.012.091.992.06
12/02/20052.062.092.052.05
12/05/20052.052.082.052.06
12/06/20052.052.132.052.12
12/07/20052.092.132.072.12
12/08/20052.092.132.092.13
12/09/20052.122.22.122.19
12/12/20052.192.22.152.19
12/13/20052.192.222.152.21
12/14/20052.222.232.22.2
12/15/20052.232.232.152.15
12/16/20052.172.172.132.13
12/19/20052.172.172.132.13
12/20/20052.132.152.112.11
12/21/20052.122.152.12.1
12/22/20052.12.112.082.08
12/23/20052.12.152.082.11
12/26/20052.112.112.112.11
12/27/20052.132.172.132.16
12/28/20052.172.172.12.1
12/29/20052.112.132.12.1
12/30/20052.12.112.072.09