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
2022-12-30 56.42 56.42 56.42 56.42 0.0M
2022-12-29 55.60 56.46 55.60 56.46 0.0M
2022-12-28 55.50 56.00 55.50 56.00 0.0M
2022-12-27 56.84 56.84 56.84 56.84 0.0M
2022-12-23 56.56 56.56 56.56 56.56 0.0M
2022-12-22 58.30 58.56 57.90 58.20 0.0M
2022-12-21 56.86 56.86 56.86 56.86 0.0M
2022-12-20 56.92 56.92 56.92 56.92 0.0M
2022-12-19 57.94 57.94 57.94 57.94 0.0M
2022-12-16 58.04 58.04 57.48 57.48 0.0M
2022-12-15 60.72 60.72 60.72 60.72 0.0M
2022-12-14 61.46 61.88 61.40 61.40 0.0M
2022-12-13 61.06 62.84 61.06 62.84 0.0M
2022-12-12 60.94 60.94 60.94 60.94 0.0M
2022-12-09 62.88 62.88 62.68 62.68 0.0M
2022-12-08 60.32 60.34 60.32 60.34 0.0M
2022-12-07 61.34 61.34 61.34 61.34 0.0M
2022-12-06 63.34 63.34 63.34 63.34 0.0M
2022-12-05 62.58 62.62 62.58 62.62 0.0M
2022-12-02 63.56 63.56 63.04 63.04 0.0M
2022-12-01 61.80 63.38 61.80 63.38 0.0M
2022-11-30 59.50 61.20 59.50 61.20 0.0M
2022-11-29 61.30 61.30 61.30 61.30 0.0M
2022-11-28 61.10 61.10 61.10 61.10 0.0M
2022-11-25 61.06 61.06 61.06 61.06 0.0M
2022-11-24 62.10 62.10 62.04 62.04 0.0M
2022-11-23 61.88 61.88 61.88 61.88 0.0M
2022-11-22 60.50 60.50 60.50 60.50 0.0M
2022-11-21 60.72 60.72 60.72 60.72 0.0M
2022-11-18 61.66 61.90 61.66 61.74 0.0M
2022-11-17 61.12 61.14 61.12 61.14 0.0M
2022-11-16 62.82 62.82 60.64 60.64 0.0M
2022-11-15 63.40 63.40 63.40 63.40 0.0M
2022-11-14 63.36 63.36 63.36 63.36 0.0M
2022-11-11 62.74 62.80 62.26 62.26 0.0M
2022-11-10 55.44 58.78 55.44 58.78 0.0M
2022-11-09 56.84 56.84 56.84 56.84 0.0M
2022-11-08 53.08 55.96 53.08 55.96 0.0M
2022-11-07 51.50 51.50 51.50 51.50 0.0M
2022-11-04 50.48 52.46 50.48 52.02 0.0M
2022-11-03 49.43 49.47 49.43 49.47 0.0M
2022-11-02 51.22 51.24 51.22 51.24 0.0M
2022-11-01 52.16 52.16 52.14 52.14 0.0M
2022-10-31 52.12 52.12 52.12 52.12 0.0M
2022-10-28 51.28 51.28 51.06 51.06 0.0M
2022-10-27 52.06 52.06 51.86 51.86 0.0M
2022-10-26 50.68 52.56 50.68 52.56 0.0M
2022-10-25 51.50 52.24 51.50 52.24 0.0M
2022-10-24 49.23 49.23 49.23 49.23 0.0M
2022-10-21 47.76 47.79 47.76 47.79 0.0M
2022-10-20 41.71 44.63 41.71 44.63 0.0M
2022-10-19 44.05 44.05 40.94 40.94 0.0M
2022-10-18 43.44 44.16 43.40 43.40 0.0M
2022-10-17 41.99 43.00 41.99 43.00 0.0M
2022-10-14 44.04 44.04 44.04 44.04 0.0M
2022-10-13 41.58 42.72 41.58 42.72 0.0M
2022-10-12 43.03 43.03 43.03 43.03 0.0M
2022-10-11 44.76 44.76 44.76 44.76 0.0M
2022-10-10 45.28 45.28 45.28 45.28 0.0M
2022-10-07 47.47 47.47 47.47 47.47 0.0M
2022-10-06 46.67 46.67 46.67 46.67 0.0M
2022-10-05 47.03 47.03 47.03 47.03 0.0M
2022-10-04 44.98 44.98 44.98 44.98 0.0M
2022-10-03 43.71 45.11 43.71 45.11 0.0M
2022-09-30 43.79 43.79 43.50 43.50 0.0M
2022-09-29 44.81 44.81 43.79 43.79 0.0M
2022-09-28 43.25 45.65 43.25 45.65 0.0M
2022-09-27 45.71 45.88 45.71 45.88 0.0M
2022-09-26 43.34 43.34 43.34 43.34 0.0M
2022-09-23 42.76 42.76 42.76 42.76 0.0M
2022-09-22 45.03 45.03 43.81 43.81 0.0M
2022-09-21 44.94 45.97 44.94 45.97 0.0M
2022-09-20 45.97 45.97 45.39 45.39 0.0M
2022-09-19 45.40 45.65 45.40 45.65 0.0M
2022-09-16 45.58 45.58 45.17 45.17 0.0M
2022-09-15 47.98 47.98 47.20 47.20 0.0M
2022-09-14 47.43 47.43 47.32 47.32 0.0M
2022-09-13 51.76 51.76 48.29 48.29 0.0M
2022-09-12 49.90 49.90 49.90 49.90 0.0M
2022-09-09 46.86 46.86 46.86 46.86 0.0M
2022-09-08 47.87 47.87 47.35 47.35 0.0M
2022-09-07 45.95 45.95 45.95 45.95 0.0M
2022-09-06 46.86 46.86 46.86 46.86 0.0M
2022-09-05 46.33 46.33 46.33 46.33 0.0M
2022-09-02 46.62 46.80 46.62 46.80 0.0M
2022-09-01 46.16 46.16 46.16 46.16 0.0M
2022-08-31 49.77 49.77 49.77 49.77 0.0M
2022-08-30 47.05 47.05 47.05 47.05 0.0M
2022-08-29 48.74 48.74 48.74 48.74 0.0M
2022-08-26 51.60 51.60 51.60 51.60 0.0M
2022-08-25 51.44 51.44 51.44 51.44 0.0M
2022-08-24 50.18 50.34 50.18 50.34 0.0M
2022-08-23 50.62 50.62 50.62 50.62 0.0M
2022-08-22 52.50 52.50 52.50 52.50 0.0M
2022-08-19 54.10 54.10 54.10 54.10 0.0M
2022-08-18 51.48 53.70 51.48 53.70 0.0M
2022-08-17 52.98 52.98 52.98 52.98 0.0M
2022-08-16 53.84 53.84 53.84 53.84 0.0M
2022-08-15 53.94 53.94 53.80 53.80 0.0M
2022-08-12 53.24 53.24 52.94 52.94 0.0M
2022-08-11 53.22 53.22 53.06 53.06 0.0M
2022-08-10 49.58 52.20 49.58 52.20 0.0M
2022-08-09 52.38 52.38 51.10 51.10 0.0M
2022-08-08 51.98 54.84 51.98 54.56 0.0M
2022-08-05 54.60 54.60 54.60 54.60 0.0M
2022-08-04 53.86 53.86 53.86 53.86 0.0M
2022-08-03 52.32 53.90 52.32 53.90 0.0M
2022-08-02 51.74 51.74 51.74 51.74 0.0M
2022-08-01 52.58 52.58 52.58 52.58 0.0M
2022-07-29 51.42 51.42 51.42 51.42 0.0M
2022-07-28 51.16 51.16 51.16 51.16 0.0M
2022-07-27 48.59 48.59 48.59 48.59 0.0M
2022-07-26 49.03 49.03 49.03 49.03 0.0M
2022-07-25 51.78 51.78 51.78 51.78 0.0M
2022-07-22 49.49 49.49 49.49 49.49 0.0M
2022-07-21 48.78 48.78 46.82 46.82 0.0M
2022-07-20 46.80 46.80 46.80 46.80 0.0M
2022-07-19 47.39 47.39 47.39 47.39 0.0M
2022-07-18 47.68 47.68 47.68 47.68 0.0M
2022-07-15 45.42 45.42 45.42 45.42 0.0M
2022-07-14 44.93 44.93 44.93 44.93 0.0M
2022-07-13 44.12 44.12 44.12 44.12 0.0M
2022-07-12 44.32 44.32 44.32 44.32 0.0M
2022-07-11 44.63 44.63 44.63 44.63 0.0M
2022-07-08 45.15 45.53 45.15 45.53 0.0M
2022-07-07 43.75 45.57 43.75 45.31 0.0M
2022-07-06 40.56 43.30 40.56 43.30 0.0M
2022-07-05 41.49 41.49 41.34 41.34 0.0M
2022-07-04 41.98 41.98 41.98 41.98 0.0M
2022-07-01 44.97 44.97 42.36 42.36 0.0M
2022-06-30 44.84 44.84 44.84 44.84 0.0M
2022-06-29 45.84 45.89 45.84 45.89 0.0M
2022-06-28 47.89 47.89 47.84 47.84 0.0M
2022-06-27 47.78 49.30 47.78 49.30 0.0M
2022-06-24 46.02 48.32 46.02 48.32 0.0M
2022-06-23 48.36 48.36 46.09 46.97 0.0M
2022-06-22 48.01 48.01 48.01 48.01 0.0M
2022-06-21 47.74 47.74 47.74 47.74 0.0M
2022-06-20 47.89 47.89 47.89 47.89 0.0M
2022-06-17 47.09 47.09 47.09 47.09 0.0M
2022-06-16 53.14 53.26 53.12 53.26 0.0M
2022-06-15 50.14 50.14 50.14 50.14 0.0M
2022-06-14 51.40 51.40 51.40 51.40 0.0M
2022-06-13 55.24 55.24 55.24 55.24 0.0M
2022-06-10 56.66 56.66 56.66 56.66 0.0M
2022-06-09 57.82 57.82 57.82 57.82 0.0M
2022-06-08 57.24 57.24 57.24 57.24 0.0M
2022-06-07 55.42 55.42 55.42 55.42 0.0M
2022-06-06 57.22 57.22 56.84 56.84 0.0M
2022-06-03 56.60 56.60 56.60 56.60 0.0M
2022-06-02 55.50 55.50 55.50 55.50 0.0M
2022-06-01 55.84 55.84 55.84 55.84 0.0M
2022-05-31 56.66 56.66 56.66 56.66 0.0M
2022-05-30 55.00 55.00 55.00 55.00 0.0M
2022-05-27 52.68 52.68 52.68 52.68 0.0M
2022-05-26 50.86 51.92 50.86 51.92 0.0M
2022-05-25 52.00 52.12 51.94 51.94 0.0M
2022-05-24 53.60 53.60 53.56 53.56 0.0M
2022-05-23 54.44 54.44 54.44 54.44 0.0M
2022-05-20 51.48 54.02 51.48 54.02 0.0M
2022-05-19 51.36 51.36 51.36 51.36 0.0M
2022-05-18 53.76 53.76 53.18 53.18 0.0M
2022-05-16 53.00 53.00 53.00 53.00 0.0M
2022-05-13 50.74 52.68 50.74 52.68 0.0M
2022-05-12 50.04 50.04 50.04 50.04 0.0M
2022-05-11 48.73 48.92 48.73 48.92 0.0M
2022-05-10 46.82 50.06 46.82 50.06 0.0M
2022-05-09 50.46 50.46 48.66 48.66 0.0M
2022-05-06 49.70 49.70 49.70 49.70 0.0M
2022-05-05 53.10 53.10 53.10 53.10 0.0M
2022-05-04 53.80 53.80 53.80 53.80 0.0M
2022-05-03 55.00 55.98 53.84 55.00 0.0M
2022-05-02 57.58 57.90 57.30 57.90 0.0M
2022-04-29 58.12 60.82 58.12 58.98 0.0M
2022-04-28 65.86 65.86 64.04 64.04 0.0M
2022-04-27 64.50 64.78 64.50 64.78 0.0M
2022-04-26 66.98 66.98 65.20 65.20 0.0M
2022-04-25 67.40 67.40 66.06 66.06 0.0M
2022-04-22 68.02 68.54 68.02 68.54 0.0M
2022-04-21 68.72 70.26 68.72 70.26 0.0M
2022-04-20 65.98 69.58 65.82 69.58 0.0M
2022-04-19 64.60 65.00 64.54 65.00 0.0M
2022-04-14 69.38 69.38 66.08 66.08 0.0M
2022-04-13 65.96 67.98 65.96 67.52 0.0M
2022-04-12 63.36 63.36 63.36 63.36 0.0M
2022-04-11 66.62 66.62 65.06 65.32 0.0M
2022-04-08 70.66 70.66 70.66 70.66 0.0M
2022-04-07 71.46 71.46 71.46 71.46 0.0M
2022-04-06 75.22 75.22 71.98 71.98 0.0M
2022-04-05 76.76 76.76 76.76 76.76 0.0M
2022-04-04 75.70 76.62 75.70 76.62 0.0M
2022-04-01 76.32 76.32 75.88 75.88 0.0M
2022-03-31 79.48 79.48 78.14 78.14 0.0M
2022-03-30 83.22 83.22 81.30 81.30 0.0M
2022-03-29 80.66 80.66 80.66 80.66 0.0M
2022-03-28 79.70 79.70 79.70 79.70 0.0M
2022-03-25 78.32 79.98 78.32 79.98 0.0M
2022-03-24 77.94 77.94 77.94 77.94 0.0M
2022-03-23 79.24 79.24 79.24 79.24 0.0M
2022-03-22 77.60 77.60 77.60 77.60 0.0M
2022-03-21 77.52 79.28 77.52 79.28 0.0M
2022-03-18 75.94 78.16 75.28 78.16 0.0M
2022-03-17 75.92 75.92 75.92 75.92 0.0M
2022-03-16 71.14 75.18 71.14 75.18 0.0M
2022-03-15 65.32 65.32 65.32 65.32 0.0M
2022-03-14 65.92 65.92 65.92 65.92 0.0M
2022-03-11 64.40 66.48 64.40 66.48 0.0M
2022-03-10 67.82 67.82 65.16 65.16 0.0M
2022-03-09 64.76 66.74 64.76 66.60 0.0M
2022-03-08 68.64 68.84 63.58 63.58 0.0M
2022-03-07 65.30 70.70 65.30 70.70 0.0M
2022-03-04 75.06 75.06 75.06 75.06 0.0M
2022-03-03 76.46 76.46 76.46 76.46 0.0M
2022-03-02 74.58 74.58 74.58 74.58 0.0M
2022-03-01 76.98 76.98 76.98 76.98 0.0M
2022-02-28 73.90 73.90 73.90 73.90 0.0M
2022-02-25 75.34 75.50 75.02 75.02 0.0M
2022-02-24 72.00 72.00 70.32 70.80 0.0M
2022-02-23 74.56 75.70 74.56 75.20 0.0M
2022-02-22 69.32 74.38 69.32 74.38 0.0M
2022-02-21 76.80 76.80 76.80 76.80 0.0M
2022-02-18 71.96 78.40 71.94 78.40 0.0M
2022-02-17 75.48 75.48 74.10 74.10 0.0M
2022-02-16 73.70 74.00 73.70 74.00 0.0M
2022-02-15 71.04 74.00 71.04 72.38 0.0M
2022-02-14 70.48 71.32 69.74 70.46 0.0M
2022-02-11 73.48 73.48 73.48 73.48 0.0M
2022-02-10 73.88 73.88 73.88 73.88 0.0M
2022-02-09 73.10 73.10 73.10 73.10 0.0M
2022-02-08 72.28 72.28 72.28 72.28 0.0M
2022-02-07 71.58 73.12 71.58 73.12 0.0M
2022-02-04 72.58 72.58 70.80 70.98 0.0M
2022-02-03 75.82 75.82 72.84 72.84 0.0M
2022-02-02 77.26 77.26 76.78 76.86 0.0M
2022-02-01 75.26 77.82 75.26 76.30 0.0M
2022-01-31 72.72 74.04 72.72 74.04 0.0M
2022-01-28 73.42 73.42 69.66 69.66 0.0M
2022-01-27 72.44 75.00 72.44 75.00 0.0M
2022-01-26 75.06 75.14 74.46 74.46 0.0M
2022-01-25 76.62 76.62 73.52 73.52 0.0M
2022-01-24 80.18 80.18 75.32 76.12 0.0M
2022-01-21 81.44 81.44 81.44 81.44 0.0M
2022-01-20 82.94 82.94 82.50 82.50 0.0M
2022-01-19 83.36 84.62 83.36 84.62 0.0M
2022-01-18 86.54 86.54 86.54 86.54 0.0M
2022-01-17 81.46 81.46 81.46 81.46 0.0M
2022-01-14 81.56 82.88 80.68 82.88 0.0M
2022-01-13 77.78 82.06 77.78 82.06 0.0M
2022-01-12 74.48 75.58 74.48 75.50 0.0M
2022-01-11 71.38 72.42 71.38 72.42 0.0M
2022-01-10 72.32 72.32 72.32 72.32 0.0M
2022-01-07 70.40 70.40 70.40 70.40 0.0M
2022-01-06 70.14 70.14 69.00 69.04 0.0M
2022-01-05 74.26 74.26 72.52 72.52 0.0M
2022-01-04 75.54 75.62 74.76 74.76 0.0M
2022-01-03 74.60 74.74 74.32 74.74 0.0M