Sensirion Holding AG (SENS.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 12:49PM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 79.00 | 79.00 | 77.50 | 78.20 | 78.20 | 919 |
| 28 June 2024 | 78.50 | 79.20 | 78.00 | 78.10 | 78.10 | 7,067 |
| 27 June 2024 | 73.70 | 78.90 | 73.70 | 78.40 | 78.40 | 13,249 |
| 26 June 2024 | 74.00 | 75.30 | 73.60 | 73.60 | 73.60 | 6,235 |
| 25 June 2024 | 76.00 | 76.00 | 74.00 | 75.40 | 75.40 | 8,668 |
| 24 June 2024 | 73.90 | 75.80 | 73.60 | 75.00 | 75.00 | 8,057 |
| 21 June 2024 | 76.00 | 77.20 | 73.60 | 74.50 | 74.50 | 14,024 |
| 20 June 2024 | 74.60 | 76.30 | 74.60 | 76.10 | 76.10 | 5,374 |
| 19 June 2024 | 75.70 | 75.70 | 74.40 | 75.00 | 75.00 | 4,893 |
| 18 June 2024 | 76.20 | 77.00 | 75.40 | 75.50 | 75.50 | 4,691 |
| 17 June 2024 | 75.80 | 76.20 | 74.50 | 75.60 | 75.60 | 5,002 |
| 14 June 2024 | 76.90 | 77.80 | 74.60 | 74.90 | 74.90 | 5,151 |
| 13 June 2024 | 80.50 | 82.00 | 77.60 | 78.00 | 78.00 | 14,448 |
| 12 June 2024 | 76.70 | 80.60 | 76.50 | 80.60 | 80.60 | 14,121 |
| 11 June 2024 | 76.30 | 77.50 | 76.00 | 76.60 | 76.60 | 6,098 |
| 10 June 2024 | 77.20 | 77.40 | 75.80 | 76.90 | 76.90 | 4,555 |
| 07 June 2024 | 76.80 | 78.00 | 76.60 | 77.40 | 77.40 | 8,956 |
| 06 June 2024 | 76.00 | 77.50 | 75.90 | 76.90 | 76.90 | 7,506 |
| 05 June 2024 | 73.60 | 75.30 | 73.60 | 75.30 | 75.30 | 6,318 |
| 04 June 2024 | 74.50 | 74.60 | 73.00 | 74.30 | 74.30 | 10,536 |
| 03 June 2024 | 73.00 | 76.10 | 73.00 | 74.50 | 74.50 | 7,774 |
| 31 May 2024 | 77.00 | 77.00 | 74.70 | 75.30 | 75.30 | 7,654 |
| 30 May 2024 | 74.40 | 77.50 | 73.90 | 76.90 | 76.90 | 9,892 |
| 29 May 2024 | 78.80 | 79.30 | 74.90 | 75.00 | 75.00 | 21,843 |
| 28 May 2024 | 75.60 | 76.60 | 75.00 | 76.00 | 76.00 | 6,856 |
| 27 May 2024 | 71.70 | 76.00 | 71.70 | 75.60 | 75.60 | 11,692 |
| 24 May 2024 | 72.50 | 72.50 | 71.50 | 72.40 | 72.40 | 8,931 |
| 23 May 2024 | 75.50 | 75.50 | 72.60 | 72.70 | 72.70 | 12,865 |
| 22 May 2024 | 72.00 | 75.70 | 72.00 | 74.40 | 74.40 | 22,992 |
| 21 May 2024 | 72.10 | 72.90 | 71.80 | 72.00 | 72.00 | 11,726 |
| 17 May 2024 | 74.60 | 74.60 | 72.00 | 72.00 | 72.00 | 9,050 |
| 16 May 2024 | 71.50 | 74.80 | 71.30 | 74.70 | 74.70 | 16,333 |
| 15 May 2024 | 69.30 | 72.20 | 68.90 | 71.90 | 71.90 | 14,532 |
| 14 May 2024 | 70.00 | 70.00 | 67.70 | 69.10 | 69.10 | 13,708 |
| 13 May 2024 | 71.40 | 71.40 | 68.20 | 69.20 | 69.20 | 8,643 |
| 10 May 2024 | 70.30 | 71.00 | 69.10 | 70.40 | 70.40 | 13,548 |
| 08 May 2024 | 68.20 | 69.20 | 67.60 | 69.20 | 69.20 | 15,683 |
| 07 May 2024 | 66.20 | 68.40 | 65.50 | 67.50 | 67.50 | 9,737 |
| 06 May 2024 | 64.10 | 66.20 | 63.20 | 66.20 | 66.20 | 12,105 |
| 03 May 2024 | 60.10 | 63.90 | 60.10 | 63.50 | 63.50 | 6,938 |
| 02 May 2024 | 61.30 | 61.50 | 60.30 | 60.70 | 60.70 | 7,894 |
| 30 Apr 2024 | 61.50 | 62.20 | 60.70 | 60.70 | 60.70 | 11,367 |
| 29 Apr 2024 | 62.00 | 62.20 | 60.80 | 62.20 | 62.20 | 11,618 |
| 26 Apr 2024 | 60.90 | 61.70 | 60.40 | 61.50 | 61.50 | 8,059 |
| 25 Apr 2024 | 60.00 | 61.10 | 59.70 | 60.20 | 60.20 | 7,829 |
| 24 Apr 2024 | 62.20 | 62.20 | 60.60 | 60.80 | 60.80 | 15,408 |
| 23 Apr 2024 | 58.20 | 61.80 | 57.90 | 61.10 | 61.10 | 18,901 |
| 22 Apr 2024 | 59.50 | 59.50 | 57.50 | 57.70 | 57.70 | 19,136 |
| 19 Apr 2024 | 59.00 | 59.80 | 58.60 | 58.80 | 58.80 | 11,699 |
| 18 Apr 2024 | 60.30 | 60.30 | 59.00 | 60.00 | 60.00 | 8,483 |
| 17 Apr 2024 | 60.00 | 60.90 | 59.40 | 60.20 | 60.20 | 15,210 |
| 16 Apr 2024 | 61.10 | 61.10 | 59.90 | 60.10 | 60.10 | 14,272 |
| 15 Apr 2024 | 63.50 | 63.50 | 61.50 | 61.50 | 61.50 | 13,283 |
| 12 Apr 2024 | 64.40 | 66.10 | 63.40 | 63.40 | 63.40 | 7,894 |
| 11 Apr 2024 | 63.50 | 64.80 | 63.50 | 64.80 | 64.80 | 8,589 |
| 10 Apr 2024 | 64.00 | 65.50 | 63.40 | 63.90 | 63.90 | 10,406 |
| 09 Apr 2024 | 62.60 | 64.70 | 62.60 | 63.80 | 63.80 | 15,064 |
| 08 Apr 2024 | 65.10 | 65.10 | 63.80 | 63.80 | 63.80 | 6,371 |
| 05 Apr 2024 | 63.40 | 64.20 | 62.20 | 64.10 | 64.10 | 13,508 |
| 04 Apr 2024 | 63.70 | 65.20 | 63.00 | 63.90 | 63.90 | 35,467 |
| 03 Apr 2024 | 65.00 | 65.30 | 63.40 | 63.40 | 63.40 | 16,721 |
| 02 Apr 2024 | 67.40 | 67.40 | 65.30 | 65.30 | 65.30 | 11,588 |
| 28 Mar 2024 | 68.00 | 68.00 | 65.90 | 66.70 | 66.70 | 13,461 |
| 27 Mar 2024 | 68.60 | 68.60 | 66.90 | 67.00 | 67.00 | 13,046 |
| 26 Mar 2024 | 67.10 | 69.10 | 67.10 | 68.10 | 68.10 | 14,885 |
| 25 Mar 2024 | 65.50 | 66.70 | 64.50 | 66.70 | 66.70 | 16,660 |
| 22 Mar 2024 | 66.00 | 66.90 | 65.70 | 65.70 | 65.70 | 13,479 |
| 21 Mar 2024 | 66.00 | 66.70 | 64.90 | 65.90 | 65.90 | 14,579 |
| 20 Mar 2024 | 63.30 | 65.20 | 63.30 | 64.80 | 64.80 | 19,211 |
| 19 Mar 2024 | 62.00 | 63.50 | 61.50 | 63.50 | 63.50 | 18,582 |
| 18 Mar 2024 | 64.40 | 64.40 | 62.50 | 62.70 | 62.70 | 13,585 |
| 15 Mar 2024 | 63.50 | 64.10 | 62.60 | 63.70 | 63.70 | 30,186 |
| 14 Mar 2024 | 64.60 | 65.70 | 63.20 | 63.50 | 63.50 | 33,548 |
| 13 Mar 2024 | 64.00 | 65.10 | 63.40 | 64.30 | 64.30 | 25,314 |
| 12 Mar 2024 | 65.50 | 65.70 | 59.60 | 64.00 | 64.00 | 91,557 |
| 11 Mar 2024 | 67.90 | 68.60 | 67.00 | 68.60 | 68.60 | 16,037 |
| 08 Mar 2024 | 70.90 | 71.00 | 68.40 | 68.60 | 68.60 | 16,120 |
| 07 Mar 2024 | 70.80 | 70.90 | 69.50 | 70.10 | 70.10 | 9,819 |
| 06 Mar 2024 | 68.10 | 70.50 | 68.00 | 70.00 | 70.00 | 14,155 |
| 05 Mar 2024 | 69.30 | 69.70 | 67.70 | 68.30 | 68.30 | 15,035 |
| 04 Mar 2024 | 68.90 | 70.30 | 67.80 | 69.00 | 69.00 | 19,145 |
| 01 Mar 2024 | 67.50 | 67.60 | 66.40 | 66.80 | 66.80 | 13,357 |
| 29 Feb 2024 | 66.90 | 67.60 | 65.80 | 66.80 | 66.80 | 10,374 |
| 28 Feb 2024 | 66.90 | 67.70 | 65.40 | 66.30 | 66.30 | 17,819 |
| 27 Feb 2024 | 66.90 | 68.70 | 66.70 | 68.20 | 68.20 | 6,065 |
| 26 Feb 2024 | 66.90 | 67.30 | 65.50 | 67.30 | 67.30 | 7,455 |
| 23 Feb 2024 | 67.00 | 67.50 | 66.00 | 67.30 | 67.30 | 7,441 |
| 22 Feb 2024 | 67.00 | 67.00 | 65.80 | 66.70 | 66.70 | 15,632 |
| 21 Feb 2024 | 66.60 | 67.60 | 65.00 | 65.50 | 65.50 | 25,014 |
| 20 Feb 2024 | 68.50 | 69.10 | 66.20 | 66.40 | 66.40 | 15,648 |
| 19 Feb 2024 | 71.00 | 71.00 | 69.20 | 69.70 | 69.70 | 22,851 |
| 16 Feb 2024 | 69.80 | 72.00 | 69.80 | 70.50 | 70.50 | 25,397 |
| 15 Feb 2024 | 67.00 | 69.90 | 66.80 | 69.20 | 69.20 | 31,253 |
| 14 Feb 2024 | 66.20 | 67.90 | 65.10 | 66.50 | 66.50 | 15,726 |
| 13 Feb 2024 | 67.60 | 67.60 | 65.00 | 65.90 | 65.90 | 18,355 |
| 12 Feb 2024 | 65.60 | 68.10 | 65.60 | 67.80 | 67.80 | 9,825 |
| 09 Feb 2024 | 66.20 | 66.20 | 64.70 | 65.30 | 65.30 | 20,027 |
| 08 Feb 2024 | 65.50 | 66.20 | 64.60 | 66.20 | 66.20 | 25,105 |
| 07 Feb 2024 | 67.10 | 67.10 | 65.10 | 66.30 | 66.30 | 27,385 |
| 06 Feb 2024 | 67.40 | 70.80 | 67.30 | 67.50 | 67.50 | 17,477 |
| *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.