BE Semiconductor

BESI
🏛️ netherlands →
126.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 74.56 75.02 74.14 75.02 0.1M
2021-12-30 73.82 74.80 73.64 74.70 0.2M
2021-12-29 75.10 75.48 73.24 73.74 0.2M
2021-12-28 74.70 76.64 74.44 75.38 0.3M
2021-12-27 74.50 75.08 73.24 74.62 0.3M
2021-12-24 74.00 74.96 73.82 74.78 0.1M
2021-12-23 73.26 74.30 72.74 74.16 0.3M
2021-12-22 72.34 72.96 71.52 72.96 0.2M
2021-12-21 72.00 72.52 70.38 71.48 0.4M
2021-12-20 68.10 71.78 67.50 70.62 0.9M
2021-12-17 74.72 75.16 72.22 73.68 1.0M
2021-12-16 78.60 79.38 75.80 75.80 0.7M
2021-12-15 73.80 75.76 73.38 75.10 0.6M
2021-12-14 79.50 79.82 75.56 75.76 0.6M
2021-12-13 79.68 81.16 78.64 78.80 0.3M
2021-12-10 78.20 80.52 77.82 79.08 0.3M
2021-12-09 80.38 80.98 77.78 79.64 0.4M
2021-12-08 80.40 81.78 79.72 79.76 0.5M
2021-12-07 76.70 80.40 76.28 80.40 0.7M
2021-12-06 79.00 79.72 74.62 75.02 0.7M
2021-12-03 80.72 80.90 78.14 78.72 0.7M
2021-12-02 83.50 84.20 78.40 79.18 1.0M
2021-12-01 84.64 85.94 82.50 85.80 0.5M
2021-11-30 82.78 84.98 82.00 83.74 0.6M
2021-11-29 81.68 83.60 81.68 83.10 0.5M
2021-11-26 80.00 82.78 78.70 80.96 0.6M
2021-11-25 83.18 83.94 81.88 83.50 0.4M
2021-11-24 82.20 83.70 80.88 82.38 0.6M
2021-11-23 83.10 83.52 80.50 81.54 0.6M
2021-11-22 86.24 86.50 84.82 84.82 0.5M
2021-11-19 86.44 87.74 85.46 86.18 0.7M
2021-11-18 85.48 87.76 84.94 86.38 0.7M
2021-11-17 83.78 85.68 83.70 85.24 0.5M
2021-11-16 82.30 83.76 82.22 83.76 0.5M
2021-11-15 81.80 82.68 81.42 82.24 0.4M
2021-11-12 80.26 81.48 80.10 81.48 0.4M
2021-11-11 77.74 80.20 77.46 80.18 0.4M
2021-11-10 79.00 79.62 76.70 77.94 0.4M
2021-11-09 79.42 80.16 78.74 79.14 0.4M
2021-11-08 78.30 79.66 78.12 79.16 0.4M
2021-11-05 79.40 79.72 77.38 78.30 0.5M
2021-11-04 77.90 79.18 77.50 79.12 0.5M
2021-11-03 76.92 78.46 76.88 77.82 0.3M
2021-11-02 77.00 77.64 76.28 76.82 0.5M
2021-11-01 79.50 80.28 76.24 77.04 0.6M
2021-10-29 77.32 79.32 76.50 78.96 0.6M
2021-10-28 76.44 79.20 75.68 78.02 0.7M
2021-10-27 72.30 76.70 71.80 76.38 1.3M
2021-10-26 69.30 71.50 67.68 71.08 1.0M
2021-10-25 71.44 71.46 70.00 70.62 0.4M
2021-10-22 71.00 72.30 70.62 71.22 0.6M
2021-10-21 66.50 70.32 66.06 69.98 0.6M
2021-10-20 67.00 68.00 65.96 66.82 0.5M
2021-10-19 68.26 68.70 67.08 67.60 0.3M
2021-10-18 67.18 67.86 66.08 67.78 0.5M
2021-10-15 67.00 67.56 65.84 67.32 0.8M
2021-10-14 64.50 66.00 64.50 65.92 0.6M
2021-10-13 62.30 64.30 61.32 63.56 0.6M
2021-10-12 62.30 63.64 62.14 62.42 0.6M
2021-10-11 63.46 63.94 62.08 63.50 0.4M
2021-10-08 65.36 65.68 63.20 63.54 0.5M
2021-10-07 65.76 66.02 64.38 65.54 0.5M
2021-10-06 64.78 65.42 63.22 64.60 0.5M
2021-10-05 64.10 65.86 62.98 65.56 0.8M
2021-10-04 65.32 65.66 63.82 64.00 0.6M
2021-10-01 67.48 67.70 66.34 66.44 0.6M
2021-09-30 71.02 71.28 68.28 68.66 0.8M
2021-09-29 72.08 72.94 70.24 70.26 1.1M
2021-09-28 75.50 75.56 71.56 71.72 0.8M
2021-09-27 80.00 80.14 75.40 75.54 0.7M
2021-09-24 80.80 81.20 79.00 79.06 0.4M
2021-09-23 79.80 81.76 79.80 80.96 0.4M
2021-09-22 78.66 79.04 77.50 78.64 0.3M
2021-09-21 78.00 79.24 77.02 78.00 0.4M
2021-09-20 78.44 78.96 75.96 77.50 0.6M
2021-09-17 81.50 81.80 79.52 79.70 1.4M
2021-09-16 81.70 82.24 80.44 81.02 0.4M
2021-09-15 82.26 83.08 79.88 80.72 0.5M
2021-09-14 79.80 82.04 79.46 82.04 0.4M
2021-09-13 79.80 80.50 79.18 79.60 0.4M
2021-09-10 77.72 80.40 77.58 80.00 0.7M
2021-09-09 75.52 77.34 75.10 76.94 0.3M
2021-09-08 76.60 77.20 75.70 75.84 0.3M
2021-09-07 77.38 77.90 76.42 77.00 0.3M
2021-09-06 76.40 77.38 76.16 77.14 0.3M
2021-09-03 78.20 78.58 75.14 75.96 0.5M
2021-09-02 78.30 79.92 77.12 78.26 0.5M
2021-09-01 78.18 79.86 78.18 79.86 0.5M
2021-08-31 77.98 79.32 76.64 77.06 0.6M
2021-08-30 76.50 78.44 76.50 77.92 0.4M
2021-08-27 74.80 76.42 74.80 76.40 0.3M
2021-08-26 74.00 75.08 73.44 74.76 0.3M
2021-08-25 73.66 75.12 73.60 74.72 0.3M
2021-08-24 73.20 74.36 73.20 73.66 0.3M
2021-08-23 72.00 72.98 71.98 72.80 0.3M
2021-08-20 70.84 71.34 70.00 70.94 0.3M
2021-08-19 71.34 71.48 69.46 70.98 0.5M
2021-08-18 72.82 73.20 72.16 72.34 0.2M
2021-08-17 72.30 73.88 71.72 72.56 0.4M
2021-08-16 73.50 73.74 72.32 72.54 0.3M
2021-08-13 74.56 75.00 73.16 73.92 0.3M
2021-08-12 75.40 76.26 74.86 75.02 0.3M
2021-08-11 78.00 78.10 75.62 75.84 0.4M
2021-08-10 78.68 79.18 77.50 77.76 0.3M
2021-08-09 78.10 79.40 78.00 78.58 0.3M
2021-08-06 78.60 79.12 77.66 78.08 0.3M
2021-08-05 77.70 79.52 77.64 78.64 0.4M
2021-08-04 75.06 77.96 75.06 77.62 0.4M
2021-08-03 73.80 75.42 73.16 74.88 0.4M
2021-08-02 74.50 75.10 73.86 74.20 0.3M
2021-07-30 73.90 75.24 73.60 73.94 0.4M
2021-07-29 74.14 75.08 72.72 74.78 0.7M
2021-07-28 70.98 73.96 69.82 73.88 1.0M
2021-07-27 73.00 74.26 70.36 70.54 0.7M
2021-07-26 72.38 73.78 71.40 72.82 0.5M
2021-07-23 70.54 72.86 70.54 72.78 0.5M
2021-07-22 69.34 70.38 69.30 70.36 0.4M
2021-07-21 67.52 69.20 67.50 68.88 0.3M
2021-07-20 66.56 67.28 66.18 66.88 0.3M
2021-07-19 67.18 67.18 64.92 66.08 0.4M
2021-07-16 68.52 68.88 67.66 67.78 0.3M
2021-07-15 69.00 69.50 68.36 68.80 0.3M
2021-07-14 68.42 70.14 67.76 69.52 0.3M
2021-07-13 68.24 69.22 67.96 68.80 0.3M
2021-07-12 67.68 68.24 66.92 68.18 0.3M
2021-07-09 67.56 68.34 66.76 67.62 0.4M
2021-07-08 69.20 69.70 66.34 67.24 0.5M
2021-07-07 69.18 70.54 69.00 69.48 0.3M
2021-07-06 69.00 69.88 68.48 69.16 0.3M
2021-07-05 69.10 69.72 68.90 69.18 0.2M
2021-07-02 68.20 69.82 68.12 69.14 0.4M
2021-07-01 71.00 71.32 67.84 68.08 0.9M
2021-06-30 72.30 73.10 71.00 71.54 0.5M
2021-06-29 70.80 72.20 70.66 72.08 0.4M
2021-06-28 69.30 70.82 69.08 70.80 0.3M
2021-06-25 69.64 70.58 69.20 69.72 0.2M
2021-06-24 69.08 69.94 68.76 69.72 0.3M
2021-06-23 69.96 70.34 68.06 68.68 0.3M
2021-06-22 69.50 69.74 68.32 69.34 0.4M
2021-06-21 69.40 70.06 68.60 69.42 0.4M
2021-06-18 71.74 72.40 69.54 69.64 0.6M
2021-06-17 70.02 71.72 67.00 71.60 0.4M
2021-06-16 70.68 71.28 69.32 70.98 0.3M
2021-06-15 71.60 72.08 70.36 70.68 0.4M
2021-06-14 72.86 73.12 70.48 71.20 0.6M
2021-06-11 73.16 73.20 71.30 72.52 0.5M
2021-06-10 72.36 73.18 71.32 72.44 0.5M
2021-06-09 71.46 72.94 71.00 71.96 0.5M
2021-06-08 70.80 72.46 70.50 71.50 0.4M
2021-06-07 71.00 71.30 69.92 70.86 0.5M
2021-06-04 69.94 71.20 69.52 70.98 0.5M
2021-06-03 70.88 70.88 69.38 69.98 0.5M
2021-06-02 68.96 70.84 68.58 70.66 0.7M
2021-06-01 67.44 69.56 66.98 68.80 0.9M
2021-05-31 65.94 67.62 65.90 66.76 0.5M
2021-05-28 65.10 65.96 64.68 65.78 0.6M
2021-05-27 64.24 64.78 63.68 64.48 0.6M
2021-05-26 64.98 65.12 63.74 64.36 0.4M
2021-05-25 63.70 65.46 63.70 64.68 0.8M
2021-05-24 61.80 63.02 61.66 62.92 0.2M
2021-05-21 62.10 63.20 61.82 61.82 0.6M
2021-05-20 60.88 61.64 60.20 61.62 0.4M
2021-05-19 60.88 60.96 58.58 60.22 0.6M
2021-05-18 61.00 62.34 60.78 61.46 0.6M
2021-05-17 60.64 61.36 59.76 60.42 0.5M
2021-05-14 60.50 60.76 59.40 60.38 0.6M
2021-05-13 59.00 60.48 57.78 59.72 0.7M
2021-05-12 62.06 62.10 59.32 59.46 0.7M
2021-05-11 60.38 62.06 59.86 62.06 0.9M
2021-05-10 63.84 64.14 61.12 61.64 0.7M
2021-05-07 62.76 63.86 61.70 63.86 0.7M
2021-05-06 64.50 64.50 61.64 62.30 0.7M
2021-05-05 63.56 64.78 63.26 64.54 1.1M
2021-05-04 64.94 65.76 62.60 62.76 1.2M
2021-05-03 67.50 68.40 66.50 66.66 0.7M
2021-04-30 66.26 67.88 65.42 67.32 1.3M
2021-04-29 73.10 73.60 71.10 71.34 0.6M
2021-04-28 73.84 73.86 72.70 72.88 0.4M
2021-04-27 73.70 74.00 73.02 73.80 0.5M
2021-04-26 74.20 74.40 72.80 73.68 0.4M
2021-04-23 71.80 74.14 71.30 73.96 0.5M
2021-04-22 72.86 73.36 71.92 72.24 0.4M
2021-04-21 72.64 73.82 71.42 71.92 0.5M
2021-04-20 73.14 74.12 71.74 71.96 0.6M
2021-04-19 75.24 75.74 73.04 73.28 0.5M
2021-04-16 75.20 75.86 74.34 74.96 0.6M
2021-04-15 77.06 77.32 74.88 74.90 0.5M
2021-04-14 76.76 77.56 76.42 76.78 0.4M
2021-04-13 76.00 77.68 75.90 76.74 0.8M
2021-04-12 78.20 78.72 75.56 75.74 0.5M
2021-04-09 77.38 78.56 76.62 78.06 0.5M
2021-04-08 77.32 77.70 76.60 77.40 0.4M
2021-04-07 76.82 76.96 74.66 76.50 0.7M
2021-04-06 75.82 77.36 74.98 77.20 0.9M
2021-04-01 72.94 74.44 72.04 73.48 0.6M
2021-03-31 69.54 72.02 69.46 71.44 0.5M
2021-03-30 68.84 69.96 68.30 69.96 0.4M
2021-03-29 68.80 69.88 68.72 68.72 0.4M
2021-03-26 66.76 68.58 66.64 68.24 0.6M
2021-03-25 66.40 66.74 65.28 66.38 0.4M
2021-03-24 65.16 67.56 65.08 66.54 0.8M
2021-03-23 65.94 65.96 63.94 64.10 0.5M
2021-03-22 63.40 65.92 63.24 65.92 0.5M
2021-03-19 63.26 64.16 61.50 63.40 0.9M
2021-03-18 64.58 65.58 64.00 64.18 0.4M
2021-03-17 64.54 65.18 63.36 64.00 0.4M
2021-03-16 63.90 65.36 63.60 64.76 0.4M
2021-03-15 61.34 63.28 60.60 63.10 0.4M
2021-03-12 61.36 61.46 60.24 61.06 0.4M
2021-03-11 59.32 62.42 59.32 61.90 0.6M
2021-03-10 59.94 59.98 58.34 58.40 0.5M
2021-03-09 57.12 58.74 56.30 58.70 0.4M
2021-03-08 57.50 58.02 56.12 57.34 0.4M
2021-03-05 56.70 58.92 55.64 57.08 0.5M
2021-03-04 60.60 61.22 57.32 57.56 0.7M
2021-03-03 61.58 61.70 60.42 61.70 0.4M
2021-03-02 62.28 63.14 61.34 61.38 0.5M
2021-03-01 64.26 64.76 61.62 62.44 0.4M
2021-02-26 58.42 62.96 58.22 62.38 0.6M
2021-02-25 61.66 62.86 61.00 61.88 0.5M
2021-02-24 62.02 62.94 60.68 60.78 0.6M
2021-02-23 64.18 64.18 59.28 62.02 0.9M
2021-02-22 65.42 65.70 63.88 64.84 0.5M
2021-02-19 67.30 67.50 63.68 64.72 1.1M
2021-02-18 63.32 64.66 62.02 62.12 0.4M
2021-02-17 65.72 65.76 62.78 63.02 0.7M
2021-02-16 66.74 67.34 65.78 65.92 0.3M
2021-02-15 66.42 67.84 66.02 66.18 0.3M
2021-02-12 63.52 66.10 63.52 65.50 0.5M
2021-02-11 60.76 63.30 60.66 63.30 0.5M
2021-02-10 61.26 61.48 59.94 60.06 0.2M
2021-02-09 60.00 60.90 59.66 60.88 0.4M
2021-02-08 59.00 60.32 58.70 60.32 0.4M
2021-02-05 58.72 59.12 58.12 58.18 0.2M
2021-02-04 57.20 58.48 56.86 58.30 0.2M
2021-02-03 58.50 58.92 57.72 57.72 0.2M
2021-02-02 58.14 58.60 57.84 58.28 0.3M
2021-02-01 57.20 58.24 57.04 57.64 0.3M
2021-01-29 56.68 57.92 55.22 56.66 0.3M
2021-01-28 54.80 58.28 52.54 57.90 0.7M
2021-01-27 57.04 57.58 55.90 56.68 0.5M
2021-01-26 56.80 58.34 56.58 57.40 0.3M
2021-01-25 59.00 59.30 56.54 56.90 0.4M
2021-01-22 57.28 58.20 57.04 57.84 0.4M
2021-01-21 56.12 58.10 55.68 57.30 0.4M
2021-01-20 54.92 55.58 54.46 55.42 0.5M
2021-01-19 54.80 54.80 52.96 53.88 0.3M
2021-01-18 53.62 54.50 53.48 54.32 0.3M
2021-01-15 55.74 55.74 53.66 53.82 0.4M
2021-01-14 53.48 56.16 53.28 55.90 0.7M
2021-01-13 52.08 52.36 51.46 52.32 0.2M
2021-01-12 51.38 52.28 51.12 51.90 0.3M
2021-01-11 51.40 51.88 50.40 51.04 0.3M
2021-01-08 50.94 52.20 50.66 51.34 0.6M
2021-01-07 49.99 50.12 48.93 49.62 0.4M
2021-01-06 50.50 50.50 49.12 49.86 0.3M
2021-01-05 50.76 51.42 49.68 50.46 0.3M
2021-01-04 50.28 51.42 50.14 50.76 0.3M