BE Semiconductor

BESI
🏛️ germany →
126.55
Last Update: 2025-10-01
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
2021-12-30 72.28 72.28 72.28 72.28 0.0M
2021-12-29 73.90 73.90 73.90 73.90 0.0M
2021-12-28 73.14 76.40 73.14 76.40 0.0M
2021-12-27 73.60 73.60 73.60 73.60 0.0M
2021-12-23 71.52 73.48 71.52 73.48 0.0M
2021-12-22 72.26 72.26 72.26 72.26 0.0M
2021-12-21 71.82 71.82 71.82 71.82 0.0M
2021-12-20 71.44 71.44 70.12 70.12 0.0M
2021-12-17 74.30 74.30 74.30 74.30 0.0M
2021-12-16 74.60 74.60 74.60 74.60 0.0M
2021-12-15 74.16 74.16 74.16 74.16 0.0M
2021-12-14 77.24 77.24 77.24 77.24 0.0M
2021-12-13 77.52 77.52 77.52 77.52 0.0M
2021-12-10 78.06 78.06 78.06 78.06 0.0M
2021-12-09 78.18 78.18 78.18 78.18 0.0M
2021-12-08 78.82 78.82 78.82 78.82 0.0M
2021-12-07 73.64 73.64 73.64 73.64 0.0M
2021-12-06 77.16 77.16 77.16 77.16 0.0M
2021-12-03 80.06 80.06 80.06 80.06 0.0M
2021-12-02 83.70 83.70 79.44 79.44 0.0M
2021-12-01 83.90 86.66 83.90 86.66 0.0M
2021-11-30 82.68 82.68 82.68 82.68 0.0M
2021-11-29 82.28 82.28 82.28 82.28 0.0M
2021-11-26 80.58 81.48 80.58 81.48 0.0M
2021-11-25 82.84 83.80 82.84 83.80 0.0M
2021-11-24 82.72 83.20 82.72 83.20 0.0M
2021-11-23 80.86 80.86 80.50 80.50 0.0M
2021-11-22 87.88 87.88 85.52 86.34 0.0M
2021-11-19 86.40 87.66 86.38 87.66 0.0M
2021-11-18 85.18 87.32 85.18 85.54 0.0M
2021-11-17 83.76 84.92 83.76 84.92 0.0M
2021-11-16 82.52 82.54 82.52 82.54 0.0M
2021-11-15 79.90 79.90 79.90 79.90 0.0M
2021-11-12 80.34 80.34 80.34 80.34 0.0M
2021-11-11 77.58 79.96 77.58 79.96 0.0M
2021-11-10 80.70 80.70 77.24 77.24 0.0M
2021-11-09 77.62 77.62 77.62 77.62 0.0M
2021-11-08 78.42 79.00 78.42 79.00 0.0M
2021-11-05 77.58 77.58 77.58 77.58 0.0M
2021-11-04 76.48 76.48 76.48 76.48 0.0M
2021-11-03 76.92 76.92 76.92 76.92 0.0M
2021-11-02 77.12 77.12 77.12 77.12 0.0M
2021-11-01 78.86 78.86 78.86 78.86 0.0M
2021-10-29 77.12 77.12 77.12 77.12 0.0M
2021-10-28 76.42 76.42 76.42 76.42 0.0M
2021-10-27 74.12 76.00 74.12 76.00 0.0M
2021-10-26 69.58 69.58 69.58 69.58 0.0M
2021-10-25 72.60 72.60 70.24 71.00 0.0M
2021-10-22 68.76 72.22 68.76 72.22 0.0M
2021-10-21 66.78 66.78 66.78 66.78 0.0M
2021-10-20 66.34 66.34 66.34 66.34 0.0M
2021-10-19 66.46 66.46 66.46 66.46 0.0M
2021-10-18 65.90 65.90 65.90 65.90 0.0M
2021-10-15 67.02 67.02 66.40 66.66 0.0M
2021-10-14 64.80 65.16 64.80 65.16 0.0M
2021-10-13 61.22 63.90 61.22 63.72 0.0M
2021-10-12 62.10 62.72 62.10 62.72 0.0M
2021-10-11 63.52 63.52 62.36 62.36 0.0M
2021-10-08 64.68 64.68 63.42 63.42 0.0M
2021-10-07 65.48 65.48 64.84 64.86 0.0M
2021-10-06 64.18 64.46 64.18 64.46 0.0M
2021-10-05 63.66 64.46 63.50 64.40 0.0M
2021-10-04 65.28 65.28 64.78 64.78 0.0M
2021-10-01 68.18 68.18 67.18 67.18 0.0M
2021-09-30 69.84 69.84 68.70 68.70 0.0M
2021-09-29 70.32 72.04 69.92 69.92 0.0M
2021-09-28 73.18 73.18 72.74 72.74 0.0M
2021-09-27 80.20 80.20 78.82 78.82 0.0M
2021-09-24 80.46 80.46 80.46 80.46 0.0M
2021-09-23 80.18 80.84 77.80 80.84 0.0M
2021-09-22 76.60 78.24 76.60 78.24 0.0M
2021-09-21 77.46 77.46 77.44 77.44 0.0M
2021-09-20 77.80 77.80 76.78 76.78 0.0M
2021-09-17 79.44 79.54 79.44 79.54 0.0M
2021-09-16 81.30 81.30 80.44 80.62 0.0M
2021-09-15 82.12 82.12 79.86 79.86 0.0M
2021-09-14 79.72 84.64 79.70 84.64 0.0M
2021-09-13 79.48 79.48 79.48 79.48 0.0M
2021-09-10 77.78 79.66 77.78 79.66 0.0M
2021-09-09 75.20 77.04 75.20 76.94 0.0M
2021-09-08 76.08 76.28 76.06 76.28 0.0M
2021-09-07 77.32 77.32 77.32 77.32 0.0M
2021-09-06 76.62 76.88 76.62 76.88 0.0M
2021-09-03 76.74 77.64 76.74 77.64 0.0M
2021-09-02 78.30 79.20 77.56 79.20 0.0M
2021-09-01 75.72 78.92 75.72 78.92 0.0M
2021-08-31 76.40 76.40 76.40 76.40 0.0M
2021-08-30 76.92 76.92 76.92 76.92 0.0M
2021-08-27 75.40 75.40 75.40 75.40 0.0M
2021-08-26 73.46 74.46 73.46 74.44 0.0M
2021-08-25 73.58 74.64 73.58 74.64 0.0M
2021-08-24 73.94 73.94 73.70 73.70 0.0M
2021-08-23 69.90 72.28 69.90 72.28 0.0M
2021-08-20 71.16 71.16 70.74 71.02 0.0M
2021-08-19 71.26 71.26 69.98 69.98 0.0M
2021-08-18 71.14 72.74 71.14 72.48 0.0M
2021-08-17 72.22 72.22 71.64 71.64 0.0M
2021-08-16 72.94 72.94 72.84 72.84 0.0M
2021-08-13 74.56 74.56 73.04 73.52 0.0M
2021-08-12 75.14 75.20 75.14 75.20 0.0M
2021-08-11 76.24 76.24 76.24 76.24 0.0M
2021-08-10 78.50 79.12 78.46 78.46 0.0M
2021-08-09 78.38 78.66 78.38 78.66 0.0M
2021-08-06 77.10 77.10 77.10 77.10 0.0M
2021-08-05 76.10 79.28 76.10 78.86 0.0M
2021-08-04 73.42 78.38 73.42 76.86 0.0M
2021-08-03 73.44 74.96 73.44 74.96 0.0M
2021-08-02 75.40 75.40 73.80 73.80 0.0M
2021-07-30 73.64 74.22 73.64 74.22 0.0M
2021-07-29 74.30 74.74 72.62 74.74 0.0M
2021-07-28 70.96 73.38 70.40 73.38 0.0M
2021-07-27 71.40 71.40 71.32 71.32 0.0M
2021-07-26 72.50 73.18 72.50 73.00 0.0M
2021-07-23 70.34 72.04 70.34 72.04 0.0M
2021-07-22 69.44 69.44 69.44 69.44 0.0M
2021-07-21 65.58 65.58 65.58 65.58 0.0M
2021-07-20 66.56 66.56 66.56 66.56 0.0M
2021-07-19 66.82 66.82 65.68 65.86 0.0M
2021-07-16 67.46 67.46 67.46 67.46 0.0M
2021-07-15 68.16 68.16 68.16 68.16 0.0M
2021-07-14 67.46 67.46 67.46 67.46 0.0M
2021-07-13 66.86 66.86 66.86 66.86 0.0M
2021-07-12 66.30 66.30 66.30 66.30 0.0M
2021-07-09 67.54 67.54 67.54 67.54 0.0M
2021-07-08 68.12 68.12 68.12 68.12 0.0M
2021-07-07 69.16 69.80 69.16 69.66 0.0M
2021-07-06 68.52 69.48 68.44 69.04 0.0M
2021-07-05 68.86 68.86 68.86 68.86 0.0M
2021-07-02 68.10 69.36 68.10 69.36 0.0M
2021-07-01 70.52 70.52 70.52 70.52 0.0M
2021-06-30 71.00 73.04 71.00 73.04 0.0M
2021-06-29 71.00 71.90 71.00 71.76 0.0M
2021-06-28 68.96 70.34 68.96 70.34 0.0M
2021-06-25 68.36 68.36 68.36 68.36 0.0M
2021-06-24 67.34 67.34 67.34 67.34 0.0M
2021-06-23 69.64 69.64 68.74 68.74 0.0M
2021-06-22 69.46 69.46 68.46 68.46 0.0M
2021-06-21 69.36 69.40 69.14 69.40 0.0M
2021-06-18 71.94 71.94 70.02 70.02 0.0M
2021-06-17 69.00 70.48 69.00 70.48 0.0M
2021-06-16 69.56 69.56 69.56 69.56 0.0M
2021-06-15 71.14 71.14 70.44 70.86 0.0M
2021-06-14 72.56 72.56 70.58 70.58 0.0M
2021-06-11 72.94 72.94 72.12 72.12 0.0M
2021-06-10 70.56 70.56 70.56 70.56 0.0M
2021-06-09 71.16 72.06 71.16 72.00 0.0M
2021-06-08 70.74 71.66 70.68 71.48 0.0M
2021-06-07 70.82 70.82 70.72 70.72 0.0M
2021-06-04 68.60 68.60 68.60 68.60 0.0M
2021-06-03 69.28 69.28 69.28 69.28 0.0M
2021-06-02 67.46 67.46 67.46 67.46 0.0M
2021-06-01 65.46 67.76 65.46 67.76 0.0M
2021-05-31 64.50 67.08 64.50 67.08 0.0M
2021-05-28 63.32 63.32 63.32 63.32 0.0M
2021-05-27 63.10 63.10 63.10 63.10 0.0M
2021-05-26 64.64 64.78 64.18 64.18 0.0M
2021-05-25 64.28 65.32 64.28 64.94 0.0M
2021-05-21 62.48 62.60 62.12 62.12 0.0M
2021-05-20 61.06 61.06 60.92 61.04 0.0M
2021-05-19 60.26 60.26 58.88 58.88 0.0M
2021-05-18 60.64 61.54 60.64 61.54 0.0M
2021-05-17 60.64 60.66 59.66 59.66 0.0M
2021-05-14 60.10 60.10 60.10 60.10 0.0M
2021-05-13 58.68 60.30 58.62 60.30 0.0M
2021-05-12 61.34 61.34 61.34 61.34 0.0M
2021-05-11 58.80 61.28 58.80 61.28 0.0M
2021-05-10 63.02 63.36 63.02 63.16 0.0M
2021-05-07 63.52 63.52 62.36 63.50 0.0M
2021-05-06 63.48 63.48 63.48 63.48 0.0M
2021-05-05 63.46 64.10 63.46 63.98 0.0M
2021-05-04 64.58 64.58 63.34 63.34 0.0M
2021-05-03 68.34 68.76 66.94 67.20 0.0M
2021-04-30 70.50 70.50 66.72 67.34 0.0M
2021-04-29 72.60 72.74 72.08 72.08 0.0M
2021-04-28 72.94 73.34 72.78 72.78 0.0M
2021-04-27 73.62 73.62 73.56 73.56 0.0M
2021-04-26 73.74 73.74 72.78 72.78 0.0M
2021-04-23 71.60 73.82 71.60 73.82 0.0M
2021-04-22 72.86 72.86 72.10 72.10 0.0M
2021-04-21 72.86 72.86 71.66 71.66 0.0M
2021-04-20 73.74 73.78 73.08 73.08 0.0M
2021-04-19 74.50 75.12 73.40 73.40 0.0M
2021-04-16 75.26 75.26 74.86 74.86 0.0M
2021-04-15 76.70 76.70 74.92 74.94 0.0M
2021-04-14 76.78 77.12 76.74 77.12 0.0M
2021-04-13 75.38 75.38 75.38 75.38 0.0M
2021-04-12 79.00 79.00 76.00 76.00 0.0M
2021-04-09 76.94 78.08 76.94 78.08 0.0M
2021-04-08 77.32 77.32 77.00 77.00 0.0M
2021-04-07 77.58 77.58 75.28 75.28 0.0M
2021-04-06 75.52 77.42 75.52 77.42 0.0M
2021-04-01 72.90 73.62 72.32 73.62 0.0M
2021-03-31 69.86 71.44 69.86 71.44 0.0M
2021-03-30 68.76 68.90 68.76 68.90 0.0M
2021-03-29 69.56 69.56 68.94 69.18 0.0M
2021-03-26 65.08 68.42 65.08 68.42 0.0M
2021-03-25 65.88 65.88 65.88 65.88 0.0M
2021-03-24 65.10 66.60 64.60 66.60 0.0M
2021-03-23 65.16 65.16 65.16 65.16 0.0M
2021-03-22 64.64 65.14 64.04 64.72 0.0M
2021-03-19 62.58 62.76 62.58 62.76 0.0M
2021-03-18 63.06 64.82 63.06 64.82 0.0M
2021-03-17 64.32 64.32 64.32 64.32 0.0M
2021-03-16 63.72 63.76 63.72 63.76 0.0M
2021-03-15 60.60 62.08 60.60 62.08 0.0M
2021-03-12 61.08 61.08 61.08 61.08 0.0M
2021-03-11 59.66 59.66 59.66 59.66 0.0M
2021-03-10 59.48 59.48 58.72 59.28 0.0M
2021-03-09 56.22 56.22 56.22 56.22 0.0M
2021-03-08 57.06 57.48 57.06 57.48 0.0M
2021-03-05 56.44 56.84 56.44 56.84 0.0M
2021-03-04 60.50 60.50 58.84 58.84 0.0M
2021-03-03 60.96 60.96 60.96 60.96 0.0M
2021-03-02 62.16 62.16 61.50 61.78 0.0M
2021-03-01 61.36 61.88 61.36 61.88 0.0M
2021-02-26 60.06 62.44 58.96 62.44 0.0M
2021-02-25 61.74 61.74 61.74 61.74 0.0M
2021-02-24 60.82 61.22 60.82 61.22 0.0M
2021-02-23 62.38 62.38 62.38 62.38 0.0M
2021-02-22 63.46 64.22 63.46 64.22 0.0M
2021-02-19 63.32 64.90 63.32 64.78 0.0M
2021-02-18 61.80 62.52 61.80 62.52 0.0M
2021-02-17 64.48 64.58 63.88 63.88 0.0M
2021-02-16 66.54 66.54 66.24 66.24 0.0M
2021-02-15 66.46 67.18 66.38 67.18 0.0M
2021-02-12 64.12 65.60 64.12 65.38 0.0M
2021-02-11 61.52 62.54 61.44 62.54 0.0M
2021-02-10 59.70 59.70 59.70 59.70 0.0M
2021-02-09 60.18 60.60 60.00 60.60 0.0M
2021-02-08 57.04 60.00 57.04 60.00 0.0M
2021-02-05 57.28 57.28 57.28 57.28 0.0M
2021-02-04 57.06 57.76 57.06 57.76 0.0M
2021-02-03 58.74 58.74 58.22 58.60 0.0M
2021-02-02 58.32 58.32 58.16 58.16 0.0M
2021-02-01 55.56 57.88 55.56 57.54 0.0M
2021-01-29 56.78 57.32 56.48 57.32 0.0M
2021-01-28 53.42 57.42 52.22 57.42 0.0M
2021-01-27 56.28 56.52 56.28 56.52 0.0M
2021-01-26 57.04 57.04 57.04 57.04 0.0M
2021-01-25 58.96 58.96 56.78 56.78 0.0M
2021-01-22 56.18 56.18 56.18 56.18 0.0M
2021-01-21 55.88 55.88 55.88 55.88 0.0M
2021-01-20 53.88 55.04 53.88 55.04 0.0M
2021-01-19 53.26 53.60 53.26 53.60 0.0M
2021-01-18 52.78 52.78 52.78 52.78 0.0M
2021-01-15 54.82 54.82 54.82 54.82 0.0M
2021-01-14 52.32 55.84 52.32 55.84 0.0M
2021-01-13 50.90 50.90 50.90 50.90 0.0M
2021-01-12 50.04 51.88 50.04 51.72 0.0M
2021-01-11 51.22 51.22 50.60 50.60 0.0M
2021-01-08 48.65 51.70 48.65 51.62 0.0M
2021-01-07 49.86 50.04 49.31 49.31 0.0M
2021-01-06 50.02 50.02 50.02 50.02 0.0M
2021-01-05 49.77 50.08 49.77 50.08 0.0M
2021-01-04 50.10 50.82 50.10 50.20 0.0M