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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 132.4011
CLOSE 132.2038

Low

LOW 91.2

High

HIGH 182.9
DATEOPENHIGHLOWCLOSE
01/02/2024137.15139.9134.2135.55
01/03/2024133.95134.65129.4130.6
01/04/2024129.15129.25122.65127.3
01/05/2024125.5129.15125.3129.05
01/08/2024127.9129.7125.65129.25
01/09/2024130.4131.35126.45130.9
01/10/2024128129.75125.9127.55
01/11/2024129.55130.25127.4128.5
01/12/2024129.65130.4127.75128.65
01/15/2024128.9129.6128.1128.6
01/16/2024128.1128.5125.35128.5
01/17/2024129.5134.05129.25133.1
01/18/2024135.8142.85135.8142.85
01/19/2024145.6146.15142.6143.75
01/22/2024146.15148.95145146.2
01/23/2024146.2147.4141.65143.8
01/24/2024147.5150.25146.15147.15
01/25/2024146.15149.75145.85148.85
01/26/2024144.25145.2142.15142.8
01/29/2024142.15142.4139.6141.55
01/30/2024142.1143.1141.05142.35
01/31/2024140141.7138.6139.8
02/01/2024140.4142.15138.8140.6
02/02/2024141.7143.95140.85142.55
02/05/2024143145.65142.7145.35
02/06/2024148.5152.05147.6149
02/07/2024148.8150.05147.05149.2
02/08/2024150.5153.65148.25153.15
02/09/2024154160.1152.7159.35
02/12/2024160160.35156.3158.65
02/13/2024155155.45147.05152.7
02/14/2024152.65155.25152.35154.65
02/15/2024157.1157.8153.9156.35
02/16/2024159.25163.55159.25161.9
02/19/2024160161.3158.55158.55
02/20/2024156.75158.3151.8153.2
02/21/2024155156.8152.85155.65
02/22/2024175182.9161.8163.3
02/23/2024164.25166.1153.1153.45
02/26/2024154163.45154163.4
02/27/2024164.05167.9162.2167.4
02/28/2024165.6168162.9165.95
02/29/2024166168.4163.95167.15
03/01/2024170170165.5168.3
03/04/2024170174.35169.55173.35
03/05/2024172.85173.95165.5167.45
03/06/2024168170.75166.05170.65
03/07/2024170.6178168.7178
03/08/2024171.35175149.1149.35
03/11/2024143.2143.7131.9136
03/12/2024137.4144.9135.5142.85
03/13/2024147.75148.8139.25141.8
03/14/2024143143.5138.55141.15
03/15/2024140.05142.55139.45141.45
03/18/2024142.8145.9139.6142.55
03/19/2024141.5145.35139.5141.25
03/20/2024142.05142.15138.1139.3
03/21/2024144.3149.2142.8147.9
03/22/2024146.35147.75145.65147.25
03/25/2024147147.25141.25141.75
03/26/2024144148.55142.8147.55
03/27/2024147147.9143.45144.25
03/28/2024143.6144.5140.4141.9
04/02/2024145.4148.95143144.5
04/03/2024146.2151.25144.25149.1
04/04/2024151.05153.5148.55151.05
04/05/2024147.6152.75147.05152.15
04/08/2024151.85153.1150.3151.7
04/09/2024151.7152.4144.45145.2
04/10/2024148.15149.1142.8146.2
04/11/2024145.9146.75142.15144.95
04/12/2024147148.5142.95143.9
04/15/2024143.15144.7141.2142.6
04/16/2024140.6144.05137.35143.6
04/17/2024140.7146.5139.85142.35
04/18/2024142.3143.75137.4138.55
04/19/2024136.1137.15133.15133.5
04/22/2024133133.9130.75131.65
04/23/2024133.5134.3131.25133.55
04/24/2024138139.55135.8139
04/25/2024131.75140.6127.3136
04/26/2024133.5134.1126.95130.4
04/29/2024128.4129.75126.65127.25
04/30/2024129.8130.3125.2125.5
05/02/2024122.65124.3118.95120.4
05/03/2024122.35126.25121.5125.35
05/06/2024126127.15125.3127.15
05/07/2024127128.45126.8127.8
05/08/2024127.5127.8124.85126.4
05/09/2024134.2136.45129.45130.95
05/10/2024129.2134.95129133.35
05/13/2024134.75135.25130.65131.5
05/14/2024131.2132.05129.05131.6
05/15/2024131.8133.1129.15132.65
05/16/2024134.1136.25133.05134.6
05/17/2024132.35136.35132135.15
05/20/2024135.05139.7134.55139.15
05/21/2024138.6139.3135.7137.75
05/22/2024138.45140.3137.35138.7
05/23/2024141.5143.9139.85140.25
05/24/2024138140.5136.7140.4
05/27/2024140.25140.6139.1139.65
05/28/2024139.6143.15138.95141.75
05/29/2024142.05144.2138.6141.25
05/30/2024139.1141.7136.95136.95
05/31/2024136.6138.1133.9135
06/03/2024136.65137.25131.95133.15
06/04/2024133.25134.25132133.2
06/05/2024134.5140.65133.3139.5
06/06/2024142.5147.3139.1143.65
06/07/2024144.5148.75144.2147.75
06/10/2024149.5150.6147.3149
06/11/2024150.8156.4150.5156.4
06/12/2024156.5160.5155.6158.8
06/13/2024161162158.35159.2
06/14/2024159.6161.15152.15153.6
06/17/2024154157.05153.2153.9
06/18/2024154.8155.8152.55155.65
06/19/2024155.9156.4153.9155.65
06/20/2024156.5159.85156.05156.7
06/21/2024155.3156.4150.65153.25
06/24/2024153.1154.2148.25149.75
06/25/2024148.5153.85145.85153.65
06/26/2024155.9157.4153.95153.95
06/27/2024154.4157.1153.85155.85
06/28/2024157.1158.3153.75156.15
07/01/2024156157.05153.9155.35
07/02/2024155.85157.65154.05156.45
07/03/2024162.7171.3162.1168
07/04/2024170170.8166.6166.65
07/05/2024167.45169.65166.8167.15
07/08/2024168168.8164.4166
07/09/2024165.2167.4164.05165.35
07/10/2024165.3168.55164.3167.55
07/11/2024169.25170.8166.15166.7
07/12/2024164.5169.6163.65168.65
07/15/2024168.05170.5167.45170
07/16/2024169.7170165.8167.65
07/17/2024163.45164.25155.7155.7
07/18/2024157.9160.45148.05148.65
07/19/2024150.2151.85145.35146.8
07/22/2024145.8153.15145.3151.15
07/23/2024153.1153.85150.95153.7
07/24/2024149.25151.5140.25140.65
07/25/2024129.5129.55116.1120.8
07/26/2024120.4125.45119.1122.9
07/29/2024123.95124.1115.85119
07/30/2024120.3121.85116.75116.9
07/31/2024125.1125.2117.85119.15
08/01/2024119.95119.95114.65115.15
08/02/2024109.4111.05101104.4
08/05/202493.08108.3591.2107.25
08/06/2024111.9112.15105.45110.2
08/07/2024111.5116.3109.75113.9
08/08/2024111.2113.5109.7112.1
08/09/2024115115.05111.85112.2
08/12/2024114116.65112.75115.6
08/13/2024116.1116.25113.65115.65
08/14/2024115.9117.3114.1116.1
08/15/2024116.8121.3116.1120
08/16/2024121123.1120.05121.05
08/19/2024120.9122.35119.9121.95
08/20/2024123.35124.95122122.55
08/21/2024122124121.9123.5
08/22/2024123.15124.35121.8122.4
08/23/2024120.95121.95117.8119.55
08/26/2024118120.15117.9119.1
08/27/2024118.15118.6116.25118.2
08/28/2024119.1120.8118.5118.6
08/29/2024117.5122.95116.4121.6
08/30/2024120120117117.8
09/02/2024117.8119.2116.85117.9
09/03/2024117.65118.3111.25112.5
09/04/2024107.05110.85106110.8
09/05/2024110.1110.1105.8107.25
09/06/2024107.15108.1103.1103.75
09/09/2024104.7107.2103.75105.15
09/10/2024105.15106.4103.8104.5
09/11/2024105.2109.1105.1107.7
09/12/2024113.25114.3111.15111.8
09/13/2024111.5113.35111.2113.15
09/16/2024112.5113.6110.55111.25
09/17/2024110.65113.7110.65113.05
09/18/2024113113111.45112.15
09/19/2024114.25117.95113.05116.95
09/20/2024116.2116.2111.6111.6
09/23/2024108.9109.5106.5107.25
09/24/2024109110.15107.45108.1
09/25/2024107.8110.4106.95109.15
09/26/2024114.1114.85111.05112.65
09/27/2024113.7114.75112.3113.95
09/30/2024112.95115.35112.6113.55
10/01/2024114.15115.55109.75110.25
10/02/2024111113.65109.7113.5
10/03/2024112.75113.8110.25112.85
10/04/2024112.7115.1112.2112.6
10/07/2024113.05113.35109.25110.95
10/08/2024109.65111.3108.25110.95
10/09/2024111.1112.4109.4111.75
10/10/2024110.2110.6107.45108.9
10/11/2024109.05110.2108.3110.2
10/14/2024110.5113.8109.55113.8
10/15/2024114114.399.08101.15
10/16/202499.8410398.499.88
10/17/2024102.15102.75100.3100.9
10/18/2024102105.2101.95103.7
10/21/2024103.65104.65100.85101.35
10/22/2024101.95103.3100.7101.45
10/23/2024101.25102.55100.3100.3
10/24/202497.7106.495.82106
10/25/2024105.65106.4103.95105.65
10/28/2024106107.2104.15104.5
10/29/2024104.3104.95102.65104.85
10/30/2024105105.25100.8101.95
10/31/2024101.45101.4596.697.94
11/01/202498.12101.897.6101.1
11/04/2024100.15101.0597.64100.6
11/05/2024100.810299.46101.95
11/06/2024102.5104.5100.8103.1
11/07/2024103.35108.8101.75108.8
11/08/2024109.2111.2107.1109.5
11/11/2024111.2111.45108.65110.25
11/12/2024109.5115.85109.15114.15
11/13/2024113.5114.25110.65111.6
11/14/2024113.3119.15111.55117.25
11/15/2024113.9116.45113.65114.35
11/18/2024112.65113108.8110.55
11/19/2024111.2111.6105.1107.75
11/20/2024109.05110.7106.95107.1
11/21/2024107.2108.85105.6107.5
11/22/2024108.8114.35107.8112.8
11/25/2024112.65115.15111.45112.45
11/26/2024112113.8110.8110.9
11/27/2024111.05111.1107.9108.45
11/28/2024112.45115.25110.6110.7
11/29/2024110.85113.9110.35113
12/02/2024112.45115.45111.7114
12/03/2024115.2116.1111.9116
12/04/2024119.95122.7118.8121.8
12/05/2024121.05122.55120.05122.05
12/06/2024121.5124.35121.05123.9
12/09/2024124.95126.7124.4126.05
12/10/2024125.1127.3124.8125.2
12/11/2024124.9127.25123.85126.7
12/12/2024127.2127.75124.15124.15
12/13/2024124.6128.45124.5127.1
12/16/2024126.45128.25126.25127.3
12/17/2024127.1130.8126.95128.5
12/18/2024129.2131.9128131.55
12/19/2024127.5129.1125.65127.1
12/20/2024126.95131.85126.8130.6
12/23/2024130.05137.45130.05133.5
12/24/2024134135.1133.55134.95
12/27/2024134.4135.75133.1133.65
12/30/2024134134.35132.1133.25
12/31/2024132.9134.7132.3132.3