First Sensor AG (SIS.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 June 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 250 |
| 07 June 2024 | 59.20 | 60.00 | 59.20 | 60.00 | 60.00 | 453 |
| 06 June 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 260 |
| 05 June 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 300 |
| 04 June 2024 | 59.00 | 59.60 | 59.00 | 59.60 | 59.60 | 1,043 |
| 03 June 2024 | 59.00 | 60.00 | 58.60 | 60.00 | 60.00 | 1,413 |
| 31 May 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 666 |
| 30 May 2024 | 59.20 | 60.00 | 59.20 | 59.80 | 59.80 | 376 |
| 29 May 2024 | 59.20 | 59.80 | 59.00 | 59.60 | 59.60 | 1,610 |
| 28 May 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 300 |
| 27 May 2024 | 59.40 | 60.00 | 58.60 | 60.00 | 60.00 | 2,308 |
| 24 May 2024 | 60.20 | 60.60 | 59.80 | 60.40 | 60.40 | 666 |
| 23 May 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 250 |
| 22 May 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 254 |
| 21 May 2024 | 59.80 | 60.20 | 59.40 | 60.20 | 60.20 | 2,726 |
| 20 May 2024 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 300 |
| 17 May 2024 | 59.20 | 60.60 | 59.00 | 60.60 | 60.60 | 515 |
| 16 May 2024 | 59.60 | 59.80 | 59.20 | 59.80 | 59.80 | 700 |
| 15 May 2024 | 59.00 | 59.80 | 59.00 | 59.80 | 59.80 | 800 |
| 14 May 2024 | 58.80 | 59.80 | 58.80 | 59.80 | 59.80 | 462 |
| 13 May 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 516 |
| 10 May 2024 | 58.60 | 59.00 | 58.00 | 59.00 | 59.00 | 525 |
| 09 May 2024 | 57.40 | 58.60 | 57.40 | 58.60 | 58.60 | 270 |
| 08 May 2024 | 58.60 | 58.60 | 57.20 | 58.20 | 58.20 | 1,106 |
| 07 May 2024 | 57.60 | 58.20 | 57.40 | 58.20 | 58.20 | 874 |
| 06 May 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 257 |
| 03 May 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 236 |
| 02 May 2024 | 58.60 | 59.60 | 57.80 | 57.80 | 57.80 | 1,475 |
| 30 Apr 2024 | 59.20 | 59.60 | 59.20 | 59.60 | 59.60 | 633 |
| 29 Apr 2024 | 58.60 | 59.20 | 58.20 | 59.20 | 59.20 | 2,926 |
| 26 Apr 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 553 |
| 25 Apr 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 128 |
| 25 Apr 2024 | 0.47 Dividend | |||||
| 24 Apr 2024 | 59.00 | 59.40 | 58.80 | 59.40 | 58.93 | 1,418 |
| 23 Apr 2024 | 58.60 | 59.60 | 58.60 | 59.40 | 58.93 | 546 |
| 22 Apr 2024 | 59.00 | 59.40 | 59.00 | 59.40 | 58.93 | 369 |
| 19 Apr 2024 | 59.60 | 59.60 | 59.40 | 59.40 | 58.93 | 321 |
| 18 Apr 2024 | 59.00 | 59.60 | 59.00 | 59.60 | 59.13 | 185 |
| 17 Apr 2024 | 59.40 | 59.60 | 58.80 | 59.60 | 59.13 | 1,196 |
| 16 Apr 2024 | 58.80 | 59.40 | 58.40 | 59.40 | 58.93 | 624 |
| 15 Apr 2024 | 59.00 | 59.40 | 58.20 | 59.40 | 58.93 | 311 |
| 12 Apr 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.33 | 136 |
| 11 Apr 2024 | 57.80 | 58.60 | 56.00 | 58.60 | 58.14 | 2,793 |
| 10 Apr 2024 | 58.40 | 58.60 | 57.40 | 58.60 | 58.14 | 1,975 |
| 09 Apr 2024 | 58.80 | 59.00 | 58.00 | 59.00 | 58.53 | 599 |
| 08 Apr 2024 | 58.00 | 58.80 | 57.20 | 58.00 | 57.54 | 2,933 |
| 05 Apr 2024 | 59.00 | 59.00 | 58.00 | 59.00 | 58.53 | 118 |
| 04 Apr 2024 | 57.80 | 59.00 | 57.20 | 59.00 | 58.53 | 1,321 |
| 03 Apr 2024 | 59.00 | 59.40 | 58.00 | 58.00 | 57.54 | 1,639 |
| 02 Apr 2024 | 58.80 | 59.40 | 58.60 | 59.40 | 58.93 | 849 |
| 28 Mar 2024 | 58.60 | 59.40 | 57.60 | 59.00 | 58.53 | 1,596 |
| 27 Mar 2024 | 58.20 | 59.00 | 58.00 | 59.00 | 58.53 | 1,201 |
| 26 Mar 2024 | 58.20 | 59.00 | 58.20 | 59.00 | 58.53 | 819 |
| 25 Mar 2024 | 59.20 | 59.60 | 58.20 | 58.80 | 58.33 | 1,277 |
| 22 Mar 2024 | 57.60 | 59.00 | 57.40 | 59.00 | 58.53 | 2,118 |
| 21 Mar 2024 | 56.60 | 58.20 | 56.60 | 58.20 | 57.74 | 1,965 |
| 20 Mar 2024 | 55.60 | 57.80 | 55.60 | 57.80 | 57.34 | 2,840 |
| 19 Mar 2024 | 53.60 | 56.40 | 53.40 | 56.40 | 55.95 | 3,088 |
| 18 Mar 2024 | 54.40 | 55.60 | 51.00 | 54.20 | 53.77 | 12,987 |
| 15 Mar 2024 | 55.60 | 55.60 | 54.80 | 55.00 | 54.56 | 5,418 |
| 14 Mar 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.16 | 405 |
| 13 Mar 2024 | 54.40 | 55.60 | 54.40 | 55.60 | 55.16 | - |
| 12 Mar 2024 | 54.40 | 55.20 | 54.20 | 55.00 | 54.56 | 3,526 |
| 11 Mar 2024 | 54.60 | 55.80 | 54.60 | 55.80 | 55.36 | 2,410 |
| 08 Mar 2024 | 54.60 | 55.40 | 53.60 | 55.40 | 54.96 | 3,763 |
| 07 Mar 2024 | 55.80 | 55.80 | 54.80 | 55.20 | 54.76 | 1,395 |
| 06 Mar 2024 | 55.60 | 55.80 | 55.00 | 55.60 | 55.16 | 1,454 |
| 05 Mar 2024 | 55.60 | 56.00 | 55.60 | 56.00 | 55.56 | 600 |
| 04 Mar 2024 | 55.60 | 56.20 | 55.60 | 56.20 | 55.76 | 990 |
| 01 Mar 2024 | 56.00 | 56.00 | 55.80 | 56.00 | 55.56 | 721 |
| 29 Feb 2024 | 56.00 | 56.40 | 55.60 | 56.40 | 55.95 | 3,574 |
| 28 Feb 2024 | 56.00 | 56.40 | 56.00 | 56.40 | 55.95 | 1,104 |
| 27 Feb 2024 | 56.60 | 56.60 | 55.80 | 56.40 | 55.95 | 787 |
| 26 Feb 2024 | 56.20 | 56.40 | 55.80 | 56.40 | 55.95 | 2,343 |
| 23 Feb 2024 | 56.00 | 56.60 | 55.80 | 56.60 | 56.15 | 1,371 |
| 22 Feb 2024 | 55.80 | 56.40 | 55.80 | 56.40 | 55.95 | 2,559 |
| 21 Feb 2024 | 56.00 | 56.40 | 56.00 | 56.40 | 55.95 | 2,038 |
| 20 Feb 2024 | 55.40 | 56.00 | 55.00 | 56.00 | 55.56 | 1,646 |
| 19 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.56 | 605 |
| 16 Feb 2024 | 55.20 | 56.00 | 55.00 | 56.00 | 55.56 | 1,490 |
| 15 Feb 2024 | 55.20 | 55.80 | 54.60 | 55.80 | 55.36 | 704 |
| 14 Feb 2024 | 55.00 | 55.80 | 54.20 | 55.80 | 55.36 | 1,247 |
| 13 Feb 2024 | 54.40 | 55.20 | 54.00 | 55.20 | 54.76 | 1,695 |
| 12 Feb 2024 | 55.00 | 55.20 | 54.40 | 55.20 | 54.76 | 1,287 |
| 09 Feb 2024 | 55.40 | 55.60 | 55.40 | 55.60 | 55.16 | 433 |
| 08 Feb 2024 | 54.80 | 55.80 | 54.60 | 55.20 | 54.76 | 1,546 |
| 07 Feb 2024 | 56.20 | 56.20 | 54.60 | 55.60 | 55.16 | 1,293 |
| 06 Feb 2024 | 57.20 | 57.20 | 55.80 | 56.20 | 55.76 | 3,622 |
| 05 Feb 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.14 | 303 |
| 02 Feb 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.95 | 252 |
| 01 Feb 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 56.75 | 3 |
| 31 Jan 2024 | 57.20 | 57.60 | 57.20 | 57.60 | 57.14 | 1,260 |
| 30 Jan 2024 | 57.40 | 57.80 | 57.00 | 57.80 | 57.34 | 1,731 |
| 29 Jan 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.34 | 463 |
| 26 Jan 2024 | 57.60 | 57.80 | 57.60 | 57.80 | 57.34 | 800 |
| 25 Jan 2024 | 57.40 | 57.60 | 57.40 | 57.60 | 57.14 | 798 |
| 24 Jan 2024 | 57.00 | 57.20 | 57.00 | 57.20 | 56.75 | 676 |
| 23 Jan 2024 | 56.40 | 57.00 | 56.00 | 57.00 | 56.55 | 2,128 |
| 22 Jan 2024 | 56.80 | 57.00 | 56.20 | 57.00 | 56.55 | 1,279 |
| 19 Jan 2024 | 57.20 | 57.40 | 56.00 | 56.60 | 56.15 | 8,648 |
| *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.