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
2023-12-29 138.40 138.40 138.40 138.40 0.0M
2023-12-28 138.90 138.90 138.90 138.90 0.0M
2023-12-27 138.75 138.75 138.75 138.75 0.0M
2023-12-22 136.10 137.30 136.10 137.30 0.0M
2023-12-21 135.40 135.40 135.40 135.40 0.0M
2023-12-20 136.95 136.95 135.10 135.10 0.0M
2023-12-19 137.50 137.50 137.50 137.50 0.0M
2023-12-18 139.35 139.35 139.35 139.35 0.0M
2023-12-15 138.05 140.80 138.05 140.80 0.0M
2023-12-14 137.35 137.35 137.35 137.35 0.0M
2023-12-13 137.10 139.00 137.10 139.00 0.0M
2023-12-12 137.15 137.15 137.15 137.15 0.0M
2023-12-11 137.45 137.45 136.00 137.40 0.0M
2023-12-08 132.65 132.65 132.65 132.65 0.0M
2023-12-07 129.25 129.25 129.25 129.25 0.0M
2023-12-06 128.90 130.70 128.90 130.70 0.0M
2023-12-05 126.15 126.15 126.15 126.15 0.0M
2023-12-04 131.45 131.45 127.90 127.90 0.0M
2023-12-01 130.75 130.75 130.75 130.75 0.0M
2023-11-30 128.65 128.65 128.65 128.65 0.0M
2023-11-29 126.95 126.95 126.95 126.95 0.0M
2023-11-28 123.30 123.30 123.30 123.30 0.0M
2023-11-27 124.00 124.30 124.00 124.30 0.0M
2023-11-24 122.55 122.55 122.55 122.55 0.0M
2023-11-23 120.75 121.45 120.75 121.45 0.0M
2023-11-22 119.30 119.30 119.30 119.30 0.0M
2023-11-21 123.05 123.05 122.55 122.55 0.0M
2023-11-20 120.10 121.05 120.10 121.05 0.0M
2023-11-17 117.00 119.00 117.00 119.00 0.0M
2023-11-16 118.80 119.35 118.80 119.35 0.0M
2023-11-15 116.40 116.40 116.40 116.40 0.0M
2023-11-14 114.75 114.75 114.75 114.75 0.0M
2023-11-13 113.90 115.05 113.90 115.05 0.0M
2023-11-10 109.90 109.90 109.90 109.90 0.0M
2023-11-09 108.90 111.05 108.90 111.05 0.0M
2023-11-08 108.85 109.45 108.85 109.00 0.0M
2023-11-07 107.45 107.45 107.45 107.45 0.0M
2023-11-06 106.95 106.95 106.95 106.95 0.0M
2023-11-03 105.25 105.25 105.25 105.25 0.0M
2023-11-02 104.60 106.00 104.60 106.00 0.0M
2023-11-01 98.50 98.50 98.50 98.50 0.0M
2023-10-31 97.00 97.00 97.00 97.00 0.0M
2023-10-30 99.24 99.24 99.24 99.24 0.0M
2023-10-27 96.38 96.38 96.38 96.38 0.0M
2023-10-26 95.42 95.42 95.42 95.42 0.0M
2023-10-25 88.06 88.06 88.06 88.06 0.0M
2023-10-24 88.74 88.74 88.74 88.74 0.0M
2023-10-23 85.48 85.48 85.48 85.48 0.0M
2023-10-20 86.52 86.52 86.52 86.52 0.0M
2023-10-19 88.36 88.80 86.94 86.94 0.0M
2023-10-18 85.42 86.76 85.42 86.76 0.0M
2023-10-17 86.54 86.54 86.54 86.54 0.0M
2023-10-16 87.82 87.82 87.10 87.10 0.0M
2023-10-13 91.48 91.48 90.08 90.46 0.0M
2023-10-12 92.46 92.46 92.46 92.46 0.0M
2023-10-11 94.26 94.26 94.26 94.26 0.0M
2023-10-10 93.18 93.18 93.18 93.18 0.0M
2023-10-09 93.48 93.48 91.46 91.46 0.0M
2023-10-06 93.58 93.58 93.58 93.58 0.0M
2023-10-05 93.56 93.56 93.56 93.56 0.0M
2023-10-04 89.60 91.56 89.60 91.56 0.0M
2023-10-03 93.94 93.94 93.94 93.94 0.0M
2023-10-02 93.58 95.20 92.84 95.20 0.0M
2023-09-29 93.80 93.80 93.80 93.80 0.0M
2023-09-28 90.00 90.00 89.40 89.40 0.0M
2023-09-27 89.24 89.24 88.58 88.58 0.0M
2023-09-26 89.12 89.12 89.12 89.12 0.0M
2023-09-25 90.66 90.66 90.66 90.66 0.0M
2023-09-22 89.22 89.22 89.22 89.22 0.0M
2023-09-21 88.70 88.70 88.70 88.70 0.0M
2023-09-20 90.52 90.52 90.52 90.52 0.0M
2023-09-19 90.70 90.70 90.70 90.70 0.0M
2023-09-18 91.12 91.12 89.60 90.66 0.0M
2023-09-15 96.62 96.62 94.60 94.60 0.0M
2023-09-14 98.02 98.02 98.02 98.02 0.0M
2023-09-13 95.00 95.86 95.00 95.86 0.0M
2023-09-12 101.75 101.75 97.46 97.46 0.0M
2023-09-11 104.65 104.65 104.65 104.65 0.0M
2023-09-08 103.70 103.70 103.70 103.70 0.0M
2023-09-07 107.10 107.10 107.10 107.10 0.0M
2023-09-06 108.30 108.30 107.90 107.90 0.0M
2023-09-05 108.25 108.25 108.25 108.25 0.0M
2023-09-04 106.80 108.50 106.80 108.50 0.0M
2023-09-01 105.90 105.90 105.90 105.90 0.0M
2023-08-31 107.25 107.25 107.25 107.25 0.0M
2023-08-30 106.75 106.75 106.75 106.75 0.0M
2023-08-29 103.50 103.50 103.50 103.50 0.0M
2023-08-28 105.15 105.15 105.15 105.15 0.0M
2023-08-25 103.25 103.25 103.25 103.25 0.0M
2023-08-24 108.35 108.35 101.90 101.90 0.0M
2023-08-23 104.85 104.85 104.85 104.85 0.0M
2023-08-22 106.60 106.60 106.60 106.60 0.0M
2023-08-21 103.20 106.05 103.20 106.05 0.0M
2023-08-18 100.80 102.20 100.80 102.20 0.0M
2023-08-17 103.20 103.20 103.00 103.00 0.0M
2023-08-16 105.70 105.70 105.70 105.70 0.0M
2023-08-15 106.15 106.15 106.15 106.15 0.0M
2023-08-14 106.45 106.45 106.45 106.45 0.0M
2023-08-11 108.65 108.65 108.65 108.65 0.0M
2023-08-10 108.10 108.10 108.10 108.10 0.0M
2023-08-09 107.00 107.00 107.00 107.00 0.0M
2023-08-08 108.40 108.40 108.00 108.00 0.0M
2023-08-07 107.00 107.00 107.00 107.00 0.0M
2023-08-04 104.85 104.85 104.85 104.85 0.0M
2023-08-03 106.30 106.30 103.95 104.35 0.0M
2023-08-02 107.10 107.10 107.10 107.10 0.0M
2023-08-01 109.95 109.95 109.95 109.95 0.0M
2023-07-31 107.15 107.15 107.15 107.15 0.0M
2023-07-28 104.50 108.50 104.50 108.50 0.0M
2023-07-27 100.00 107.75 98.00 107.75 0.0M
2023-07-26 104.45 104.45 101.40 101.40 0.0M
2023-07-25 105.90 107.30 105.90 107.30 0.0M
2023-07-24 105.55 106.50 105.55 106.50 0.0M
2023-07-21 103.20 105.05 103.20 105.05 0.0M
2023-07-20 105.80 105.80 102.90 102.90 0.0M
2023-07-19 106.45 106.45 106.45 106.45 0.0M
2023-07-18 106.15 106.15 105.30 105.30 0.0M
2023-07-17 105.55 105.55 105.55 105.55 0.0M
2023-07-14 104.60 104.60 104.60 104.60 0.0M
2023-07-13 103.00 104.05 103.00 103.95 0.0M
2023-07-12 100.40 102.10 100.40 102.10 0.0M
2023-07-11 101.50 101.50 101.50 101.50 0.0M
2023-07-10 96.70 99.22 96.70 99.22 0.0M
2023-07-07 94.38 94.38 94.38 94.38 0.0M
2023-07-06 95.80 95.80 93.78 93.78 0.0M
2023-07-05 97.58 97.58 97.58 97.58 0.0M
2023-07-04 98.04 98.04 97.40 97.40 0.0M
2023-07-03 98.80 99.26 97.04 97.04 0.0M
2023-06-30 97.38 97.38 97.38 97.38 0.0M
2023-06-29 95.62 95.62 95.62 95.62 0.0M
2023-06-28 95.12 96.44 94.76 96.44 0.0M
2023-06-27 96.76 96.76 96.04 96.04 0.0M
2023-06-26 96.80 98.12 95.10 98.12 0.0M
2023-06-23 100.05 100.05 98.44 98.44 0.0M
2023-06-22 98.22 98.22 98.22 98.22 0.0M
2023-06-21 100.25 100.25 100.25 100.25 0.0M
2023-06-20 99.24 99.24 99.24 99.24 0.0M
2023-06-19 99.32 99.32 99.32 99.32 0.0M
2023-06-16 99.24 99.24 99.00 99.00 0.0M
2023-06-15 100.15 100.15 100.15 100.15 0.0M
2023-06-14 99.30 102.25 99.30 102.25 0.0M
2023-06-13 95.56 100.15 95.56 100.15 0.0M
2023-06-12 93.44 95.46 93.44 95.46 0.0M
2023-06-09 92.64 94.16 92.64 94.16 0.0M
2023-06-08 92.74 93.12 92.74 93.12 0.0M
2023-06-07 98.08 98.66 98.08 98.60 0.0M
2023-06-06 101.70 101.70 97.82 97.82 0.0M
2023-06-05 101.85 102.65 101.80 102.65 0.0M
2023-06-02 103.70 103.70 101.60 101.65 0.0M
2023-06-01 102.20 105.35 102.20 104.20 0.0M
2023-05-31 102.30 103.90 102.30 102.70 0.0M
2023-05-30 102.60 106.00 102.60 105.20 0.0M
2023-05-29 103.75 103.75 101.05 101.05 0.0M
2023-05-26 98.50 98.50 98.50 98.50 0.0M
2023-05-25 98.28 99.00 97.66 98.02 0.0M
2023-05-24 94.32 94.32 90.62 90.76 0.0M
2023-05-23 94.10 95.70 94.10 95.70 0.0M
2023-05-22 93.18 94.56 93.18 94.56 0.0M
2023-05-19 91.14 93.30 91.14 93.30 0.0M
2023-05-18 87.72 91.16 87.72 91.16 0.0M
2023-05-17 87.68 88.64 87.68 88.64 0.0M
2023-05-16 85.52 87.46 85.52 87.46 0.0M
2023-05-15 86.20 86.22 86.02 86.02 0.0M
2023-05-12 84.44 84.44 84.44 84.44 0.0M
2023-05-11 86.22 86.60 86.22 86.54 0.0M
2023-05-10 84.86 84.86 84.86 84.86 0.0M
2023-05-09 85.30 85.30 85.30 85.30 0.0M
2023-05-08 84.96 84.96 84.96 84.96 0.0M
2023-05-05 83.76 86.26 83.76 86.26 0.0M
2023-05-04 83.52 83.52 83.52 83.52 0.0M
2023-05-03 82.10 82.60 82.10 82.56 0.0M
2023-05-02 81.92 82.88 81.92 82.88 0.0M
2023-04-28 79.76 79.76 79.76 79.76 0.0M
2023-04-27 82.96 82.96 80.66 80.66 0.0M
2023-04-26 76.52 76.52 74.16 74.16 0.0M
2023-04-25 75.46 75.88 75.46 75.88 0.0M
2023-04-24 76.00 76.40 76.00 76.40 0.0M
2023-04-21 77.04 77.04 76.92 76.92 0.0M
2023-04-20 77.36 78.22 76.52 76.52 0.0M
2023-04-19 78.02 78.10 76.30 76.30 0.0M
2023-04-18 77.28 78.12 77.28 78.12 0.0M
2023-04-17 77.18 77.18 76.84 76.84 0.0M
2023-04-14 77.26 77.92 77.26 77.92 0.0M
2023-04-13 75.52 77.00 75.52 77.00 0.0M
2023-04-12 77.12 77.12 75.62 75.62 0.0M
2023-04-11 77.68 77.68 77.68 77.68 0.0M
2023-04-06 76.22 76.32 76.22 76.32 0.0M
2023-04-05 78.50 78.50 75.76 75.76 0.0M
2023-04-04 78.90 78.90 78.90 78.90 0.0M
2023-04-03 79.80 79.80 79.14 79.14 0.0M
2023-03-31 79.30 79.30 79.30 79.30 0.0M
2023-03-30 78.12 78.12 78.12 78.12 0.0M
2023-03-29 75.72 75.72 75.72 75.72 0.0M
2023-03-28 75.84 75.84 74.80 74.80 0.0M
2023-03-27 76.44 76.44 76.40 76.40 0.0M
2023-03-24 78.22 78.22 77.08 77.08 0.0M
2023-03-23 76.54 78.26 76.54 78.26 0.0M
2023-03-22 75.82 76.52 75.82 76.52 0.0M
2023-03-21 73.92 73.92 73.92 73.92 0.0M
2023-03-20 74.10 74.10 74.10 74.10 0.0M
2023-03-17 76.24 76.24 75.84 75.84 0.0M
2023-03-16 73.64 73.64 73.50 73.50 0.0M
2023-03-15 75.92 75.92 73.78 73.78 0.0M
2023-03-14 73.28 75.72 73.28 75.72 0.0M
2023-03-13 75.32 75.32 72.36 72.36 0.0M
2023-03-10 74.24 74.24 74.20 74.20 0.0M
2023-03-09 75.28 75.76 75.28 75.76 0.0M
2023-03-08 73.00 74.64 73.00 74.64 0.0M
2023-03-07 74.56 74.56 74.56 74.56 0.0M
2023-03-06 73.92 74.26 73.92 74.26 0.0M
2023-03-03 73.14 73.28 73.14 73.28 0.0M
2023-03-02 72.34 72.34 71.64 72.02 0.0M
2023-03-01 73.94 74.70 73.92 74.70 0.0M
2023-02-28 71.48 73.70 71.48 73.70 0.0M
2023-02-27 71.02 72.24 71.02 72.24 0.0M
2023-02-24 75.56 75.56 72.08 72.16 0.0M
2023-02-23 76.06 76.06 75.92 75.92 0.0M
2023-02-22 72.88 73.60 72.50 73.60 0.0M
2023-02-21 67.08 67.52 66.96 66.96 0.0M
2023-02-20 67.62 67.62 67.62 67.62 0.0M
2023-02-17 68.08 68.08 68.08 68.08 0.0M
2023-02-16 69.26 69.26 69.26 69.26 0.0M
2023-02-15 68.38 68.80 68.38 68.80 0.0M
2023-02-14 68.26 68.26 68.26 68.26 0.0M
2023-02-13 66.76 67.46 66.76 67.46 0.0M
2023-02-10 68.84 68.84 66.36 66.36 0.0M
2023-02-09 67.96 69.64 67.96 69.64 0.0M
2023-02-08 69.64 69.64 68.90 68.92 0.0M
2023-02-07 68.40 68.40 68.16 68.16 0.0M
2023-02-06 69.90 69.90 68.50 68.50 0.0M
2023-02-03 69.48 69.48 69.46 69.46 0.0M
2023-02-02 66.00 70.48 66.00 70.48 0.0M
2023-02-01 65.66 66.10 65.08 66.10 0.0M
2023-01-31 63.92 63.92 63.92 63.92 0.0M
2023-01-30 66.30 66.30 64.18 64.18 0.0M
2023-01-27 66.32 66.94 66.32 66.94 0.0M
2023-01-26 67.10 67.10 66.58 66.66 0.0M
2023-01-25 67.08 67.08 64.64 64.64 0.0M
2023-01-24 66.22 67.64 66.20 67.64 0.0M
2023-01-23 64.04 65.58 64.04 65.58 0.0M
2023-01-20 62.18 63.22 62.18 63.22 0.0M
2023-01-19 65.44 65.44 63.10 63.10 0.0M
2023-01-18 64.70 66.20 64.70 66.00 0.0M
2023-01-17 63.20 65.22 63.20 65.22 0.0M
2023-01-16 64.24 64.24 64.24 64.24 0.0M
2023-01-13 64.08 65.88 64.08 65.88 0.0M
2023-01-12 63.72 64.26 63.56 63.62 0.0M
2023-01-11 66.34 66.42 64.08 64.10 0.0M
2023-01-10 64.78 65.88 64.78 65.88 0.0M
2023-01-09 63.00 63.80 61.52 63.80 0.0M
2023-01-06 60.62 60.62 60.62 60.62 0.0M
2023-01-05 59.34 59.36 59.34 59.36 0.0M
2023-01-04 58.56 58.56 58.56 58.56 0.0M
2023-01-03 58.06 59.52 58.06 59.52 0.0M
2023-01-02 57.62 57.62 57.62 57.62 0.0M