BESI.AS - BE Semiconductor Industries N.V.

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201934.6534.9334.2634.6134.61230,975
Nov 15, 201933.8034.6433.7334.6434.64388,768
Nov 14, 201933.4333.6733.2133.5133.51297,835
Nov 13, 201933.2033.5332.7333.5333.53284,304
Nov 12, 201933.1333.4232.8333.3133.31367,333
Nov 11, 201933.2733.6533.1033.1333.13168,289
Nov 08, 201933.6933.7133.1633.4033.40277,621
Nov 07, 201933.3534.2133.3533.9633.96326,317
Nov 06, 201933.5833.7233.1733.2933.29336,143
Nov 05, 201933.6633.9033.3933.6833.68294,079
Nov 04, 201933.5133.5733.1333.4233.42269,669
Nov 01, 201933.2033.4132.8333.0633.06270,128
Oct 31, 201933.7634.0933.0333.1333.13429,177
Oct 30, 201934.0434.3333.1933.4033.40392,842
Oct 29, 201933.7934.4633.7034.1134.11507,620
Oct 28, 201933.3933.8833.2633.7133.71473,334
Oct 25, 201934.5035.0032.8533.3433.34632,962
Oct 24, 201931.8134.5731.5834.4034.401,112,883
Oct 23, 201931.2032.0930.9031.7731.77650,063
Oct 22, 201931.3631.7931.3331.7431.74466,796
Oct 21, 201930.8931.2230.6331.2031.20445,066
Oct 18, 201930.6631.0930.4530.7730.77257,937
Oct 17, 201930.9431.0730.3530.8930.89325,486
Oct 16, 201931.3131.4230.8330.8530.85410,023
Oct 15, 201931.4531.8030.8831.2831.28539,230
Oct 14, 201930.7631.2130.4731.1131.11359,746
Oct 11, 201929.6630.6729.6130.6730.67730,535
Oct 10, 201928.8429.5828.6629.5529.55559,136
Oct 09, 201928.6128.8828.3728.7228.72391,709
Oct 08, 201928.4228.9328.1428.4528.45486,820
Oct 07, 201928.1128.4227.8528.2428.24317,757
Oct 04, 201928.5028.8427.8528.0328.03564,907
Oct 03, 201928.1428.4227.7928.1628.16271,168
Oct 02, 201928.5628.6327.9828.0328.03346,278
Oct 01, 201928.8029.3328.5528.6528.65353,635
Sep 30, 201928.7028.9228.3728.7328.73323,000
Sep 27, 201928.6029.1428.3028.8028.80299,225
Sep 26, 201928.9429.4228.5928.9428.94402,653
Sep 25, 201928.6928.7728.0228.7728.77365,591
Sep 24, 201929.2029.3428.8829.0329.03328,662
Sep 23, 201928.6029.0328.3829.0329.03443,743
Sep 20, 201929.3829.3828.6928.7828.78348,322
Sep 19, 201929.0329.4728.9229.3629.36293,099
Sep 18, 201929.1629.7028.6229.1129.11424,045
Sep 17, 201928.7229.1728.3529.1729.17404,079
Sep 16, 201929.3229.5328.6828.7928.79580,919
Sep 13, 201930.2130.2229.5829.7429.74319,313
Sep 12, 201929.6030.3229.5030.1130.11934,544
Sep 11, 201928.9929.8128.8629.4529.45679,684
Sep 10, 201928.0828.7928.0628.7728.77476,390
Sep 09, 201927.5028.3927.4928.3528.35418,908
Sep 06, 201927.5827.8027.3527.7127.71259,615
Sep 05, 201927.3427.9027.3327.6827.68483,862
Sep 04, 201926.7227.1226.5427.0927.09398,446
Sep 03, 201926.4926.7926.2726.4226.42266,580
Sep 02, 201926.9427.1026.4426.5626.56178,695
Aug 30, 201926.6027.1026.6026.8526.85399,452
Aug 29, 201925.6426.4625.6226.4326.43390,426
Aug 28, 201925.4625.7025.1125.7025.70348,206
Aug 27, 201925.9026.1225.4525.8925.89227,781
Aug 26, 201925.4026.0225.2025.7825.78375,684
Aug 23, 201926.4826.7925.6925.6925.69325,676
Aug 22, 201926.6026.7126.1726.3526.35256,283
Aug 21, 201926.3027.0426.3026.7526.75286,916
Aug 20, 201926.6026.8926.2926.3026.30294,287
Aug 19, 201925.9226.7825.9226.5026.50429,240
Aug 16, 201925.0525.7525.0125.6725.67392,323
Aug 15, 201924.7125.0823.8924.6724.67614,150
Aug 14, 201925.8725.9924.7624.9124.91416,444
Aug 13, 201924.9125.9024.6925.6225.62676,397
Aug 12, 201925.5125.6824.8025.0825.08247,561
Aug 09, 201926.0226.0725.2625.3425.34307,578
Aug 08, 201926.0526.2525.7226.0026.00377,360
Aug 07, 201925.4025.7224.9425.5825.58578,574
Aug 06, 201925.2525.5125.1025.1325.13296,658
Aug 05, 201925.6425.6725.1525.2925.29506,231
Aug 02, 201926.4026.7025.5026.1326.13669,427
Aug 01, 201926.7027.4726.5627.3527.35583,901
Jul 31, 201926.6427.6626.6026.9926.99579,622
Jul 30, 201927.2827.3826.1226.8026.80628,817
Jul 29, 201927.6627.6626.8327.2827.28624,525
Jul 26, 201927.8628.2027.3627.7827.78540,901
Jul 25, 201927.2528.4525.2427.9927.991,785,083
Jul 24, 201926.8027.7326.8027.5927.59937,916
Jul 23, 201926.7527.1626.6326.6826.68698,927
Jul 22, 201925.3026.3125.2426.3126.31536,025
Jul 19, 201924.7025.5524.6925.3025.30670,978
Jul 18, 201924.2524.7324.1624.4724.47390,184
Jul 17, 201924.8025.1224.4224.5924.59516,633
Jul 16, 201924.7424.9824.5024.8024.80414,144
Jul 15, 201923.6824.9223.6324.8624.86851,922
Jul 12, 201923.7024.0823.6023.7123.71398,339
Jul 11, 201923.6223.8023.4523.6723.67349,831
Jul 10, 201923.2223.8123.1823.3323.33524,159
Jul 09, 201924.0024.1122.9022.9022.90688,425
Jul 08, 201923.8524.2823.8424.1524.15484,570
Jul 05, 201924.2024.2323.9724.0724.07717,657
Jul 04, 201924.0724.4324.0724.4024.40299,972
Jul 03, 201923.8724.0723.6024.0724.07459,726
Jul 02, 201924.0224.2423.8123.9123.91460,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...