Sensata Technologies Holding plc (S94.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 70 |
| 27 June 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 26 June 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 25 June 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 24 June 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 21 June 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 20 June 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 19 June 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 18 June 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 17 June 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 14 June 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 13 June 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 12 June 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 11 June 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 10 June 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 07 June 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 06 June 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 05 June 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 04 June 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 03 June 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 31 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 30 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 29 May 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 28 May 2024 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | 70 |
| 27 May 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 24 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 23 May 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 22 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 21 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 20 May 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 17 May 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 16 May 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 15 May 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 14 May 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 13 May 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 10 May 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 09 May 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 08 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 07 May 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 07 May 2024 | 0.12 Dividend | |||||
| 06 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.08 | - |
| 03 May 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.68 | - |
| 02 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.28 | - |
| 30 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.67 | - |
| 29 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.49 | - |
| 26 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.10 | - |
| 25 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.90 | - |
| 24 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.90 | - |
| 23 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.50 | - |
| 22 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.50 | - |
| 19 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.10 | - |
| 18 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.30 | - |
| 17 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.50 | - |
| 16 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.70 | - |
| 15 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.30 | - |
| 12 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.89 | - |
| 11 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.49 | - |
| 10 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.09 | - |
| 09 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.89 | 50 |
| 08 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.49 | - |
| 05 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.09 | - |
| 04 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.69 | - |
| 03 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.49 | - |
| 02 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.69 | - |
| 28 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.49 | - |
| 27 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.10 | - |
| 26 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.69 | - |
| 25 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.89 | - |
| 22 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.29 | - |
| 21 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.09 | - |
| 20 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.69 | - |
| 19 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.69 | - |
| 18 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.49 | - |
| 15 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.30 | - |
| 14 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.49 | - |
| 13 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.49 | - |
| 12 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.30 | - |
| 11 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.10 | - |
| 08 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.90 | - |
| 07 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.30 | - |
| 06 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.10 | - |
| 05 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.10 | - |
| 04 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.70 | - |
| 01 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.70 | - |
| 29 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.10 | - |
| 28 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.30 | - |
| 27 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.50 | - |
| 26 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.10 | - |
| 23 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.50 | - |
| 22 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.50 | - |
| 21 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.90 | - |
| 20 Feb 2024 | 31.20 | 31.20 | 30.60 | 30.60 | 30.50 | 1,300 |
| 19 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.10 | - |
| 16 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.30 | - |
| 15 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.30 | - |
| 14 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.10 | - |
| 13 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.10 | - |
| 13 Feb 2024 | 0.12 Dividend | |||||
| 12 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | - |
| 09 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.