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
2023-12-29 138.00 138.50 136.30 136.45 0.2M
2023-12-28 139.10 139.85 138.15 138.30 0.2M
2023-12-27 138.20 140.05 138.20 138.90 0.3M
2023-12-22 136.20 138.15 135.60 137.80 0.2M
2023-12-21 135.05 137.15 134.00 136.95 0.2M
2023-12-20 137.15 137.15 133.60 136.05 0.4M
2023-12-19 138.15 139.15 137.05 137.75 0.2M
2023-12-18 139.00 140.65 137.00 137.00 0.4M
2023-12-15 138.50 141.05 137.70 140.85 0.7M
2023-12-14 139.85 140.50 135.75 137.65 0.6M
2023-12-13 136.85 139.40 136.85 138.00 0.4M
2023-12-12 136.35 138.10 135.15 136.60 0.4M
2023-12-11 134.00 136.20 133.65 135.50 0.4M
2023-12-08 131.15 134.35 131.10 133.20 0.3M
2023-12-07 128.75 132.10 128.30 131.10 0.3M
2023-12-06 128.55 130.10 127.55 129.40 0.2M
2023-12-05 126.10 128.15 125.45 127.50 0.4M
2023-12-04 130.55 130.90 125.25 126.60 0.5M
2023-12-01 128.50 132.75 128.50 131.00 0.4M
2023-11-30 128.80 129.60 127.20 128.45 1.3M
2023-11-29 124.40 129.15 124.40 128.55 0.4M
2023-11-28 123.40 124.50 122.40 124.40 0.2M
2023-11-27 122.80 124.50 122.80 123.85 0.2M
2023-11-24 122.00 124.05 121.95 123.30 0.2M
2023-11-23 119.75 122.15 119.30 121.90 0.2M
2023-11-22 118.60 121.00 118.20 119.45 0.4M
2023-11-21 123.30 125.45 119.80 120.40 0.6M
2023-11-20 119.00 122.45 118.60 122.45 0.4M
2023-11-17 117.50 121.45 116.85 119.80 0.6M
2023-11-16 118.00 119.65 117.50 118.15 0.3M
2023-11-15 117.00 118.70 116.15 117.95 0.4M
2023-11-14 114.25 116.60 113.45 115.90 0.4M
2023-11-13 113.50 115.05 113.25 114.50 0.3M
2023-11-10 110.60 113.20 107.35 113.15 0.4M
2023-11-09 110.20 112.05 108.30 111.40 0.4M
2023-11-08 108.85 110.45 108.70 110.40 0.5M
2023-11-07 106.65 109.10 106.65 108.90 0.3M
2023-11-06 107.55 108.20 105.95 106.90 0.3M
2023-11-03 104.60 107.75 104.25 107.05 0.4M
2023-11-02 103.50 106.65 103.25 104.40 0.7M
2023-11-01 98.54 101.25 98.14 100.55 0.4M
2023-10-31 96.54 98.52 96.00 97.30 0.4M
2023-10-30 98.94 99.76 94.96 96.34 0.4M
2023-10-27 99.52 99.52 95.76 98.52 0.6M
2023-10-26 93.70 100.15 90.94 99.76 1.4M
2023-10-25 88.76 89.76 86.94 88.28 0.4M
2023-10-24 86.96 88.06 86.04 87.86 0.4M
2023-10-23 86.06 86.60 84.64 86.38 0.3M
2023-10-20 86.08 87.40 85.34 85.88 0.4M
2023-10-19 87.00 89.14 86.56 86.80 0.5M
2023-10-18 84.84 87.82 84.18 86.38 0.4M
2023-10-17 86.36 87.22 84.16 87.04 0.5M
2023-10-16 87.52 87.92 85.78 86.68 0.5M
2023-10-13 91.00 91.76 87.14 87.58 0.4M
2023-10-12 93.26 93.44 90.96 92.28 0.4M
2023-10-11 94.44 94.78 92.10 92.10 0.5M
2023-10-10 92.20 94.54 92.18 94.24 0.3M
2023-10-09 94.02 94.54 90.80 91.32 0.3M
2023-10-06 93.20 94.82 90.96 94.82 0.3M
2023-10-05 93.80 94.66 92.74 93.12 0.3M
2023-10-04 91.68 94.04 89.62 93.26 0.3M
2023-10-03 93.96 94.76 91.96 92.56 0.3M
2023-10-02 93.64 94.44 92.14 94.26 0.4M
2023-09-29 92.00 94.46 91.70 93.00 0.5M
2023-09-28 89.10 90.90 87.92 90.90 0.4M
2023-09-27 88.20 89.76 88.16 89.10 0.4M
2023-09-26 89.94 90.38 86.86 87.84 0.6M
2023-09-25 91.02 91.98 89.34 91.56 0.4M
2023-09-22 88.88 91.74 88.56 91.22 0.4M
2023-09-21 88.30 90.92 87.96 89.14 0.5M
2023-09-20 90.50 90.96 88.94 89.28 0.4M
2023-09-19 89.36 91.64 89.12 90.24 0.4M
2023-09-18 92.58 92.58 88.96 89.76 0.7M
2023-09-15 98.56 98.80 93.06 93.52 1.1M
2023-09-14 98.00 98.86 97.02 98.20 0.4M
2023-09-13 95.64 98.04 94.60 97.54 0.5M
2023-09-12 102.50 103.20 96.52 96.64 0.7M
2023-09-11 104.70 106.05 102.85 102.85 0.4M
2023-09-08 103.95 105.25 102.75 104.55 0.4M
2023-09-07 106.75 107.60 102.90 103.50 0.4M
2023-09-06 108.00 109.15 106.60 107.50 0.4M
2023-09-05 107.00 108.55 106.80 108.15 0.3M
2023-09-04 106.15 108.90 105.80 107.40 0.3M
2023-09-01 106.00 107.05 105.10 105.60 0.3M
2023-08-31 108.00 108.40 105.25 106.10 5.1M
2023-08-30 106.00 107.75 105.80 107.20 0.4M
2023-08-29 105.45 105.95 102.80 105.95 0.4M
2023-08-28 104.75 106.05 103.60 104.30 0.3M
2023-08-25 101.00 105.25 101.00 103.00 0.6M
2023-08-24 108.80 110.70 100.90 102.70 0.9M
2023-08-23 105.50 106.25 102.45 106.00 0.4M
2023-08-22 106.20 107.90 105.60 105.60 0.4M
2023-08-21 102.50 105.75 102.20 104.85 0.3M
2023-08-18 100.05 102.60 99.10 102.35 0.4M
2023-08-17 104.60 104.65 100.05 100.45 0.6M
2023-08-16 106.10 106.60 104.75 105.35 0.3M
2023-08-15 107.75 108.00 104.85 106.15 0.2M
2023-08-14 105.80 107.15 104.55 106.65 0.2M
2023-08-11 109.60 109.60 105.75 105.95 0.5M
2023-08-10 107.00 110.60 106.95 109.80 0.5M
2023-08-09 106.80 108.30 105.90 106.35 0.4M
2023-08-08 108.60 109.10 105.25 105.70 0.4M
2023-08-07 107.00 109.45 107.00 109.05 0.4M
2023-08-04 105.50 107.55 105.00 106.50 0.4M
2023-08-03 105.05 106.20 103.55 105.30 0.4M
2023-08-02 107.00 108.00 105.80 106.60 0.4M
2023-08-01 108.50 110.60 108.30 108.80 0.4M
2023-07-31 107.50 109.65 106.95 108.65 0.4M
2023-07-28 105.50 107.40 102.85 107.40 0.6M
2023-07-27 99.78 108.60 98.40 107.65 1.3M
2023-07-26 104.50 105.95 101.30 102.40 0.6M
2023-07-25 105.85 107.25 105.40 106.00 0.4M
2023-07-24 106.10 107.70 104.95 105.35 0.4M
2023-07-21 102.90 107.05 102.60 106.10 0.4M
2023-07-20 104.70 105.55 102.40 104.20 0.5M
2023-07-19 107.50 107.85 105.15 106.85 0.6M
2023-07-18 106.30 107.10 105.00 105.65 0.4M
2023-07-17 104.65 106.35 104.55 105.75 0.3M
2023-07-14 105.90 106.75 104.55 106.40 0.4M
2023-07-13 102.00 106.80 101.85 105.75 0.5M
2023-07-12 99.18 102.55 99.18 101.95 0.4M
2023-07-11 101.80 102.45 98.68 98.68 0.3M
2023-07-10 97.34 100.90 97.22 100.70 0.5M
2023-07-07 94.50 96.84 93.54 96.42 0.5M
2023-07-06 95.90 96.18 93.88 94.16 0.4M
2023-07-05 97.68 98.12 95.98 96.58 0.3M
2023-07-04 98.46 98.52 97.48 98.36 0.2M
2023-07-03 99.52 100.15 97.78 98.00 0.3M
2023-06-30 97.22 99.98 96.80 99.30 0.4M
2023-06-29 96.88 97.82 96.38 97.58 0.3M
2023-06-28 96.50 97.06 93.82 96.58 0.6M
2023-06-27 97.50 97.96 94.86 95.88 0.5M
2023-06-26 97.38 98.72 96.44 97.74 0.5M
2023-06-23 99.76 99.76 97.44 98.46 0.4M
2023-06-22 98.50 100.20 97.24 100.05 0.4M
2023-06-21 101.15 101.15 99.06 99.42 0.5M
2023-06-20 99.24 102.85 98.68 101.30 0.5M
2023-06-19 98.30 99.94 98.20 99.44 0.2M
2023-06-16 100.00 100.10 98.98 99.16 0.8M
2023-06-15 100.85 102.25 98.26 100.25 0.4M
2023-06-14 99.66 101.40 99.20 101.20 0.5M
2023-06-13 98.50 100.75 98.14 100.30 0.7M
2023-06-12 95.22 96.64 93.88 96.52 0.5M
2023-06-09 93.82 94.94 93.56 94.38 0.6M
2023-06-08 92.50 93.68 91.06 93.58 0.7M
2023-06-07 96.86 97.06 92.44 93.68 1.4M
2023-06-06 101.60 103.45 95.82 99.96 0.9M
2023-06-05 101.15 103.50 100.85 101.95 0.6M
2023-06-02 105.85 106.10 101.05 102.10 0.6M
2023-06-01 103.70 105.10 102.95 104.60 0.5M
2023-05-31 102.60 104.65 101.80 103.05 0.8M
2023-05-30 103.10 106.75 102.70 103.70 0.6M
2023-05-29 103.05 103.60 102.20 103.15 0.3M
2023-05-26 100.00 103.35 98.94 102.20 0.8M
2023-05-25 97.00 100.50 96.92 98.50 1.1M
2023-05-24 95.06 95.14 90.20 91.52 0.6M
2023-05-23 94.52 95.66 94.38 95.28 0.6M
2023-05-22 93.40 95.16 92.60 95.06 0.4M
2023-05-19 92.10 93.64 91.92 93.10 0.6M
2023-05-18 89.00 91.54 89.00 91.52 0.5M
2023-05-17 88.00 88.56 87.16 88.16 0.3M
2023-05-16 87.00 88.12 86.68 88.12 0.4M
2023-05-15 86.30 86.74 86.12 86.38 0.2M
2023-05-12 85.46 86.32 85.06 86.12 0.3M
2023-05-11 86.38 86.92 84.44 84.88 0.4M
2023-05-10 85.60 87.06 84.70 86.66 0.5M
2023-05-09 85.66 85.88 84.84 85.30 0.4M
2023-05-08 86.00 86.12 84.82 85.74 0.3M
2023-05-05 84.00 85.54 83.68 85.40 0.5M
2023-05-04 83.34 84.38 82.86 84.18 0.4M
2023-05-03 82.64 83.78 82.40 83.40 0.5M
2023-05-02 82.20 83.78 82.02 83.20 0.8M
2023-04-28 80.94 82.00 78.40 81.34 0.8M
2023-04-27 83.46 85.70 80.76 82.18 1.3M
2023-04-26 75.00 81.88 73.56 81.88 1.6M
2023-04-25 75.92 76.14 74.86 75.80 0.6M
2023-04-24 76.40 77.14 76.02 76.50 0.4M
2023-04-21 77.06 77.78 75.98 77.12 0.6M
2023-04-20 78.50 79.28 76.74 77.58 0.5M
2023-04-19 77.48 78.20 76.10 76.96 0.5M
2023-04-18 77.26 78.70 77.26 78.42 0.5M
2023-04-17 78.00 78.00 76.00 77.20 0.5M
2023-04-14 77.66 78.32 76.94 77.86 0.5M
2023-04-13 77.02 77.72 76.00 77.60 0.6M
2023-04-12 77.36 77.46 75.40 75.90 0.6M
2023-04-11 77.66 79.66 77.08 77.72 0.7M
2023-04-06 76.24 76.56 73.98 75.26 0.5M
2023-04-05 78.62 78.80 75.52 76.08 0.6M
2023-04-04 79.60 80.16 78.76 79.02 0.4M
2023-04-03 80.00 80.70 78.96 79.24 0.4M
2023-03-31 79.84 80.38 78.72 80.10 0.5M
2023-03-30 78.50 80.32 78.48 79.70 0.7M
2023-03-29 76.20 77.84 76.16 77.40 0.5M
2023-03-28 76.24 76.74 74.76 74.92 0.4M
2023-03-27 76.38 76.88 75.52 76.16 0.3M
2023-03-24 78.46 78.70 75.56 75.94 0.6M
2023-03-23 77.34 78.82 76.86 78.62 0.5M
2023-03-22 76.50 77.48 76.06 77.06 0.4M
2023-03-21 75.76 77.20 75.62 76.20 0.4M
2023-03-20 75.12 76.08 74.06 74.96 0.5M
2023-03-17 76.10 77.68 75.06 75.60 0.9M
2023-03-16 73.90 75.82 72.72 75.54 0.6M
2023-03-15 76.20 76.22 72.48 73.04 0.8M
2023-03-14 74.00 76.70 73.34 76.14 0.6M
2023-03-13 75.12 76.64 72.22 73.66 0.8M
2023-03-10 74.60 75.90 73.80 75.12 0.6M
2023-03-09 75.80 76.48 74.60 75.96 0.4M
2023-03-08 72.72 75.86 72.30 75.60 0.5M
2023-03-07 74.28 75.50 73.08 73.38 0.4M
2023-03-06 74.40 75.22 73.82 75.12 0.5M
2023-03-03 72.84 73.78 72.46 73.66 0.5M
2023-03-02 72.74 73.50 71.64 72.12 0.6M
2023-03-01 74.20 75.50 73.64 73.76 0.7M
2023-02-28 72.22 74.20 71.34 73.36 0.8M
2023-02-27 71.00 72.88 70.60 72.58 0.7M
2023-02-24 76.38 76.38 70.90 70.90 0.8M
2023-02-23 75.18 77.44 74.60 75.02 1.0M
2023-02-22 72.00 74.94 71.92 74.50 2.4M
2023-02-21 67.46 68.20 66.60 67.62 0.5M
2023-02-20 68.00 68.26 67.16 67.82 0.3M
2023-02-17 66.96 68.56 66.82 67.90 0.6M
2023-02-16 69.50 69.74 66.90 68.44 0.6M
2023-02-15 68.54 69.56 68.18 69.02 0.5M
2023-02-14 68.02 69.66 67.54 68.68 0.6M
2023-02-13 66.88 68.34 66.56 68.08 0.5M
2023-02-10 68.96 69.32 66.24 66.50 0.7M
2023-02-09 68.68 69.86 68.56 69.38 0.4M
2023-02-08 69.96 70.02 68.30 68.30 0.5M
2023-02-07 68.28 69.08 67.74 68.70 0.4M
2023-02-06 69.74 70.94 68.02 68.32 0.6M
2023-02-03 69.00 70.86 68.52 70.76 0.7M
2023-02-02 67.70 71.16 67.34 69.60 1.0M
2023-02-01 65.98 66.44 64.84 65.44 0.5M
2023-01-31 63.52 65.28 63.50 65.28 0.6M
2023-01-30 66.48 66.50 63.12 63.94 0.7M
2023-01-27 66.42 67.32 65.94 67.02 0.4M
2023-01-26 67.00 67.88 66.36 66.58 0.6M
2023-01-25 67.50 67.50 64.60 66.00 0.6M
2023-01-24 66.22 67.86 65.88 67.62 0.9M
2023-01-23 64.00 66.12 63.78 65.74 0.6M
2023-01-20 63.28 63.84 62.44 63.38 0.4M
2023-01-19 65.50 66.02 62.56 62.82 0.7M
2023-01-18 65.80 66.88 65.54 65.88 0.8M
2023-01-17 64.00 65.52 63.04 64.70 0.7M
2023-01-16 65.64 65.82 65.12 65.48 0.3M
2023-01-13 64.60 65.34 63.92 65.22 0.6M
2023-01-12 64.18 66.06 63.06 63.98 0.9M
2023-01-11 66.46 66.70 64.02 64.40 0.8M
2023-01-10 65.00 66.34 64.70 65.64 0.6M
2023-01-09 63.22 65.96 62.94 65.92 0.9M
2023-01-06 60.72 62.28 59.96 62.14 0.6M
2023-01-05 59.80 60.92 58.54 60.60 0.8M
2023-01-04 59.20 60.32 57.98 59.50 0.6M
2023-01-03 57.64 60.36 57.60 58.72 0.9M
2023-01-02 58.00 58.00 56.86 57.32 0.3M