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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.873
CLOSE 1.8724

Low

LOW 1.3

High

HIGH 2.58
DATEOPENHIGHLOWCLOSE
01/04/20101.331.341.331.33
01/05/20101.331.351.31.35
01/06/20101.351.351.331.33
01/07/20101.331.341.321.34
01/08/20101.331.361.311.36
01/11/20101.381.381.351.36
01/12/20101.351.371.331.37
01/13/20101.371.371.361.36
01/14/20101.361.371.361.36
01/15/20101.371.421.361.41
01/18/20101.41.541.41.45
01/19/20101.471.51.451.48
01/20/20101.51.521.461.52
01/21/20101.521.581.41.46
01/22/20101.461.51.431.47
01/25/20101.411.471.411.44
01/26/20101.481.481.421.43
01/27/20101.411.481.41.48
01/28/20101.491.491.451.46
01/29/20101.451.51.451.46
02/01/20101.461.471.451.45
02/02/20101.451.491.441.44
02/03/20101.441.451.441.45
02/04/20101.441.441.411.42
02/05/20101.441.441.421.43
02/08/20101.431.451.391.45
02/09/20101.451.461.431.46
02/10/20101.461.51.451.48
02/11/20101.481.51.451.5
02/12/20101.481.51.451.45
02/15/20101.451.51.431.5
02/16/20101.51.51.491.5
02/17/20101.491.521.461.5
02/18/20101.51.51.51.5
02/19/20101.491.51.481.5
02/22/20101.51.51.51.5
02/23/20101.481.491.481.49
02/24/20101.491.51.491.5
02/25/20101.491.541.461.5
02/26/20101.461.511.461.51
03/01/20101.51.551.481.53
03/02/20101.551.551.521.53
03/03/20101.531.531.51.5
03/04/20101.51.541.51.53
03/05/20101.531.531.51.53
03/08/20101.511.551.51.55
03/09/20101.551.551.531.55
03/10/20101.551.61.551.6
03/11/20101.631.651.581.63
03/12/20101.631.631.591.59
03/15/20101.591.591.551.55
03/16/20101.551.641.551.6
03/17/20101.61.641.61.6
03/18/20101.61.61.581.6
03/19/20101.61.61.551.55
03/22/20101.551.581.551.55
03/23/20101.551.571.531.55
03/24/20101.551.591.551.56
03/25/20101.561.581.551.55
03/26/20101.551.551.541.54
03/29/20101.541.571.541.55
03/30/20101.551.581.541.55
03/31/20101.61.61.541.6
04/01/20101.631.641.581.61
04/06/20101.621.621.61.6
04/07/20101.61.611.581.6
04/08/20101.61.631.61.62
04/09/20101.621.651.591.63
04/12/20101.641.641.611.63
04/13/20101.631.631.611.63
04/14/20101.651.981.651.75
04/15/20101.81.851.731.8
04/16/20101.91.911.81.82
04/19/20101.831.831.791.82
04/20/20101.831.831.81.82
04/21/20101.821.821.731.82
04/22/20101.811.811.81.8
04/23/20101.821.821.81.81
04/26/20101.831.851.751.78
04/27/20101.81.81.751.79
04/28/20101.781.81.751.76
04/29/20101.771.81.631.68
04/30/20101.681.751.681.73
05/03/20101.751.81.731.79
05/04/20101.811.831.71.71
05/05/20101.711.721.591.65
05/06/20101.641.681.541.6
05/07/20101.571.591.51.53
05/10/20101.591.691.591.67
05/11/20101.691.691.581.6
05/12/20101.61.761.561.73
05/13/20101.761.781.721.78
05/14/20101.771.771.651.67
05/17/20101.611.641.61.62
05/18/20101.611.731.611.7
05/19/20101.691.711.651.65
05/20/20101.681.751.631.63
05/21/20101.631.631.531.58
05/24/20101.651.71.631.63
05/25/20101.631.631.541.54
05/26/20101.581.621.551.58
05/27/20101.61.651.591.61
05/28/20101.651.681.581.6
05/31/20101.621.641.551.64
06/01/20101.621.621.581.59
06/02/20101.581.621.581.61
06/03/20101.631.661.631.64
06/04/20101.641.661.581.58
06/07/20101.581.611.551.55
06/08/20101.551.621.531.53
06/09/20101.531.611.531.6
06/10/20101.61.611.581.6
06/11/20101.671.671.611.65
06/14/20101.651.751.651.75
06/15/20101.741.741.721.73
06/16/20101.751.791.731.73
06/17/20101.731.751.691.75
06/18/20101.751.751.721.73
06/21/20101.81.851.791.8
06/22/20101.851.931.81.83
06/23/20101.841.881.81.84
06/24/20101.851.891.831.83
06/25/20101.831.891.831.87
06/28/20101.891.931.851.9
06/29/20101.881.91.81.8
06/30/20101.821.851.761.85
07/01/20101.851.851.731.78
07/02/20101.781.851.781.82
07/05/20101.861.91.841.88
07/06/20101.91.951.891.93
07/07/20101.951.951.91.95
07/08/20101.951.951.91.93
07/09/20101.941.951.921.92
07/12/20101.951.951.921.93
07/13/20101.931.951.911.91
07/14/20101.952.051.921.94
07/15/20101.992.021.941.97
07/16/20101.951.971.931.94
07/19/20101.961.961.91.95
07/20/20101.951.971.941.94
07/21/20101.952.051.952.03
07/22/20102.012.052.012.04
07/23/20102.042.0422.04
07/26/20102.042.142.032.12
07/27/20102.172.22.12.2
07/28/20102.232.232.122.16
07/29/20102.152.242.152.21
07/30/20102.212.222.132.19
08/02/20102.222.222.192.21
08/03/20102.22.232.192.2
08/04/20102.192.252.172.25
08/05/20102.252.262.212.22
08/06/20102.252.252.162.21
08/09/20102.222.222.182.18
08/10/20102.182.182.132.13
08/11/20102.132.132.052.08
08/12/20102.052.082.032.05
08/13/20102.082.082.062.08
08/16/20102.092.12.042.09
08/17/20102.12.192.082.19
08/18/20102.192.222.172.19
08/19/20102.22.22.152.16
08/20/20102.162.172.062.1
08/23/20102.12.142.052.12
08/24/20102.142.142.032.04
08/25/20102.052.062.032.03
08/26/20102.042.082.032.04
08/27/20102.042.052.012.03
08/30/20102.052.071.982.01
08/31/20101.991.991.961.99
09/01/20101.972.021.972.02
09/02/20102.022.031.992.03
09/03/20102.032.051.982.04
09/06/20102.052.062.042.05
09/07/20102.052.052.032.05
09/08/20102.052.052.032.04
09/09/20102.032.052.032.04
09/10/20102.042.042.032.03
09/13/20102.052.052.032.05
09/14/20102.052.052.032.03
09/15/20102.032.052.032.03
09/16/20102.052.052.032.03
09/17/20102.032.042.022.02
09/20/20102.032.0522.05
09/21/20102.052.062.032.04
09/22/20102.052.062.032.03
09/23/20102.062.062.022.02
09/24/20102.022.052.022.03
09/27/20102.042.12.042.1
09/28/20102.12.12.072.07
09/29/20102.072.092.072.08
09/30/20102.12.152.062.15
10/01/20102.132.262.112.17
10/04/20102.22.222.182.19
10/05/20102.192.212.172.21
10/06/20102.222.222.182.18
10/07/20102.232.232.152.18
10/08/20102.172.192.132.18
10/11/20102.192.192.122.13
10/12/20102.132.142.062.1
10/13/20102.132.192.112.19
10/14/20102.22.212.142.18
10/15/20102.162.192.162.16
10/18/20102.152.192.152.16
10/19/20102.182.192.162.17
10/20/20102.172.192.162.17
10/21/20102.172.192.152.15
10/22/20102.152.212.152.16
10/25/20102.172.242.172.21
10/26/20102.212.222.182.22
10/27/20102.232.322.22.32
10/28/20102.252.272.032.18
10/29/20102.122.152.042.14
11/01/20102.152.172.12.11
11/02/20102.112.142.092.14
11/03/20102.142.142.112.11
11/04/20102.152.172.112.15
11/05/20102.112.182.112.18
11/08/20102.192.192.12.12
11/09/20102.12.172.12.15
11/10/20102.152.152.112.11
11/11/20102.112.122.112.12
11/12/20102.122.132.092.11
11/15/20102.112.142.092.12
11/16/20102.082.122.062.08
11/17/20102.082.12.072.08
11/18/20102.082.132.082.13
11/19/20102.132.142.122.13
11/22/20102.152.152.112.11
11/23/20102.112.122.082.1
11/24/20102.12.152.082.13
11/25/20102.12.132.12.12
11/26/20102.142.152.092.1
11/29/20102.112.122.092.11
11/30/20102.112.112.062.09
12/01/20102.092.12.052.07
12/02/20102.072.112.062.11
12/03/20102.112.172.112.17
12/06/20102.172.312.172.29
12/07/20102.252.382.252.35
12/08/20102.352.382.32.33
12/09/20102.382.472.342.37
12/10/20102.392.422.372.39
12/13/20102.452.452.362.42
12/14/20102.422.422.362.38
12/15/20102.372.42.332.4
12/16/20102.412.442.372.42
12/17/20102.442.442.412.41
12/20/20102.412.442.382.42
12/21/20102.422.442.362.42
12/22/20102.422.472.42.46
12/23/20102.472.582.452.52
12/24/20102.492.522.442.5
12/27/20102.522.522.452.47
12/28/20102.52.522.472.49
12/29/20102.492.522.482.51
12/30/20102.512.512.482.5
12/31/20102.52.542.472.52