SIS.F - First Sensor AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 202358.2058.2058.2058.2058.20-
Jun 08, 202358.2058.2058.2058.2058.20-
Jun 07, 202358.2058.2058.2058.2058.20-
Jun 06, 202358.2058.2058.2058.2058.20-
Jun 05, 202358.0058.0058.0058.0058.00-
Jun 02, 202358.2058.2058.2058.2058.20-
Jun 01, 2023------
May 31, 202357.8057.8057.8057.8057.80-
May 30, 202357.8057.8057.8057.8057.80-
May 29, 202357.8057.8057.8057.8057.80-
May 26, 202358.2058.2058.0058.0058.0078
May 25, 202358.4058.4058.4058.4058.40-
May 24, 202358.4058.4058.4058.4058.40-
May 23, 2023------
May 22, 202358.4058.4058.4058.4058.40-
May 19, 202358.6058.6058.6058.6058.60-
May 18, 202358.4058.4058.4058.4058.40-
May 17, 202358.6058.6058.6058.6058.60-
May 16, 202358.6058.6058.6058.6058.60-
May 15, 202358.6058.6058.6058.6058.60111
May 12, 202358.0058.0058.0058.0058.00-
May 11, 202358.6058.6058.6058.6058.60-
May 10, 202358.6058.6058.6058.6058.60-
May 09, 202358.6058.6058.6058.6058.60-
May 08, 202358.6058.6058.6058.6058.60-
May 05, 202358.6058.6058.6058.6058.60-
May 04, 202357.6057.6057.6057.6057.60-
May 03, 202357.8057.8057.8057.8057.80-
May 02, 202358.8058.8058.8058.8058.80-
Apr 28, 202358.8058.8058.8058.8058.80-
Apr 27, 202358.4058.4058.4058.4058.40-
Apr 26, 202358.4058.4058.4058.4058.40-
Apr 25, 202358.8058.8058.8058.8058.80-
Apr 24, 202358.8058.8058.8058.8058.80-
Apr 21, 202358.4058.4058.4058.4058.40-
Apr 20, 202358.8058.8058.8058.8058.80-
Apr 19, 202358.4058.4058.4058.4058.40-
Apr 18, 202358.4059.2058.4058.6058.60200
Apr 17, 202358.6058.6058.6058.6058.60-
Apr 14, 202358.4058.4058.4058.4058.40-
Apr 13, 202358.4058.4058.4058.4058.40-
Apr 12, 202358.2058.4058.2058.4058.40200
Apr 11, 2023------
Apr 06, 202358.8058.8058.8058.8058.80-
Apr 05, 202358.8058.8058.8058.8058.80-
Apr 04, 202358.8058.8058.8058.8058.80-
Apr 03, 202358.8058.8058.8058.8058.80-
Mar 31, 202358.6058.6058.6058.6058.60-
Mar 30, 202358.8058.8058.8058.8058.80-
Mar 29, 202358.8058.8058.8058.8058.80-
Mar 28, 202358.4058.4058.4058.4058.40-
Mar 27, 202358.8058.8058.8058.8058.80-
Mar 24, 202357.8057.8057.8057.8057.80-
Mar 23, 202359.0059.0058.2058.2058.20200
Mar 22, 202359.0059.0059.0059.0059.00-
Mar 21, 202358.8058.8058.8058.8058.80-
Mar 20, 202359.0059.0059.0059.0059.00150
Mar 17, 202359.0059.0059.0059.0059.00-
Mar 16, 202359.2059.2059.2059.2059.20-
Mar 15, 202359.0059.0059.0059.0059.00-
Mar 14, 202359.0059.0058.0058.0058.00300
Mar 13, 202359.2059.2059.2059.2059.20-
Mar 10, 202359.0059.0058.2058.2058.2042
Mar 09, 202359.2059.2059.2059.2059.20-
Mar 08, 202359.2059.2059.2059.2059.20-
Mar 07, 202357.8059.0057.8059.0059.0015
Mar 06, 202358.2058.6058.2058.6058.6040
Mar 03, 202358.0058.0058.0058.0058.00-
Mar 02, 202359.2059.2059.2059.2059.20-
Mar 01, 202359.4059.4059.4059.4059.40-
Feb 28, 202359.0059.0059.0059.0059.00-
Feb 27, 202359.4059.4059.4059.4059.40-
Feb 24, 202359.4059.4059.4059.4059.40-
Feb 23, 202359.4059.4059.4059.4059.40-
Feb 22, 202359.2059.2059.2059.2059.20-
Feb 21, 202359.2059.2059.2059.2059.20-
Feb 20, 202359.2059.2059.2059.2059.20-
Feb 17, 202359.2059.2059.2059.2059.20-
Feb 16, 202359.2059.2059.2059.2059.20-
Feb 15, 202359.2059.2059.0059.0059.0060
Feb 14, 202359.0059.0059.0059.0059.00-
Feb 13, 202358.8058.8058.8058.8058.80-
Feb 10, 202359.0059.0059.0059.0059.00-
Feb 09, 202359.0059.0059.0059.0059.00-
Feb 08, 202359.0059.0059.0059.0059.00-
Feb 07, 202358.8058.8058.8058.8058.80-
Feb 06, 202359.0059.0059.0059.0059.00-
Feb 03, 202359.0059.0059.0059.0059.00-
Feb 02, 202359.0059.0059.0059.0059.00-
Feb 01, 202359.2059.2059.2059.2059.20-
Jan 31, 202359.0059.0059.0059.0059.00-
Jan 30, 202359.4059.4059.4059.4059.40-
Jan 27, 202359.4059.4059.4059.4059.40-
Jan 26, 202359.2059.2059.2059.2059.203
Jan 25, 202358.8058.8058.8058.8058.80-
Jan 24, 202358.8058.8058.8058.8058.80-
Jan 23, 202358.6058.6058.6058.6058.60-
Jan 20, 202358.8058.8058.8058.8058.80-
Jan 19, 202358.8058.8058.8058.8058.80-
Jan 18, 202358.4058.4058.4058.4058.40-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...