Canada markets closed

First Sensor AG (SIS.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
57.40+0.60 (+1.06%)
At close: 08:01AM CET
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202356.8057.4057.4057.4057.4050
Dec 04, 202356.8056.8056.8056.8056.80-
Dec 01, 202357.4057.4057.4057.4057.40-
Nov 30, 202357.4057.4057.4057.4057.40-
Nov 29, 202357.2057.2057.2057.2057.20-
Nov 28, 202356.6056.6056.6056.6056.60-
Nov 27, 202356.4056.4056.4056.4056.40-
Nov 24, 202356.4056.8056.4056.8056.8050
Nov 23, 202356.2056.2056.2056.2056.20-
Nov 22, 202356.2056.2056.2056.2056.20-
Nov 21, 202356.2056.2056.2056.2056.20-
Nov 20, 202356.4056.4056.4056.4056.40-
Nov 17, 202356.2056.2056.2056.2056.20-
Nov 16, 202355.8055.8055.8055.8055.80-
Nov 15, 202356.0056.0056.0056.0056.0050
Nov 14, 202356.2056.2056.2056.2056.20-
Nov 13, 202356.2056.2056.2056.2056.20-
Nov 10, 202355.8055.8055.8055.8055.80-
Nov 09, 202355.2055.2055.2055.2055.20-
Nov 08, 202354.8054.8054.8054.8054.80-
Nov 07, 202355.8055.8055.8055.8055.80-
Nov 06, 202355.8055.8055.8055.8055.80-
Nov 03, 202355.6055.6055.6055.6055.60-
Nov 02, 202356.0056.0056.0056.0056.00-
Nov 01, 202355.6055.6055.6055.6055.60-
Oct 31, 202355.6055.6055.6055.6055.60-
Oct 30, 202355.6055.6055.6055.6055.60-
Oct 27, 202355.4055.4055.4055.4055.40-
Oct 26, 202355.2055.2055.2055.2055.20-
Oct 25, 202355.6055.6055.6055.6055.60-
Oct 24, 202355.6055.6055.6055.6055.60-
Oct 23, 202355.4055.4055.4055.4055.40-
Oct 20, 202355.6055.6055.6055.6055.60-
Oct 19, 202355.4055.4055.4055.4055.40-
Oct 18, 202355.6055.6055.6055.6055.60-
Oct 17, 202355.4055.4055.4055.4055.40-
Oct 16, 202355.4055.4054.8054.8054.80120
Oct 13, 202354.2054.2054.2054.2054.20-
Oct 12, 202355.4055.4054.6054.6054.60100
Oct 11, 202355.4055.4055.4055.4055.40-
Oct 10, 202355.2055.2055.2055.2055.20-
Oct 09, 202354.4054.4054.4054.4054.40-
Oct 06, 202355.8055.8055.2055.2055.20100
Oct 05, 202355.8055.8055.8055.8055.80-
Oct 04, 202356.8056.8056.8056.8056.80-
Oct 03, 202356.2056.2056.2056.2056.20-
Oct 02, 202357.2057.2057.2057.2057.20-
Sept 29, 202356.8056.8056.8056.8056.80-
Sept 28, 202357.2057.2057.2057.2057.20-
Sept 27, 202355.4057.0051.4057.0057.00370
Sept 26, 202356.6056.6056.6056.6056.60-
Sept 25, 202357.4057.4057.4057.4057.40-
Sept 22, 202357.2057.2057.2057.2057.20-
Sept 21, 202357.4057.4057.4057.4057.40-
Sept 20, 202357.2057.2057.2057.2057.20-
Sept 19, 202356.4056.4056.4056.4056.40-
Sept 18, 202357.2057.2057.2057.2057.20100
Sept 15, 202357.0057.0057.0057.0057.00-
Sept 14, 202357.0057.0057.0057.0057.00-
Sept 13, 202357.2057.2056.4056.4056.4088
Sept 12, 202357.4057.4056.8056.8056.8020
Sept 11, 202357.4057.4057.4057.4057.40-
Sept 08, 202357.0057.0057.0057.0057.00-
Sept 07, 202356.2056.8056.2056.2056.20280
Sept 06, 202357.8057.8057.8057.8057.80-
Sept 05, 202357.8057.8057.8057.8057.80-
Sept 04, 202357.6057.6057.6057.6057.60-
Sept 01, 202357.8057.8057.8057.8057.80-
Aug 31, 202357.8057.8057.8057.8057.80-
Aug 30, 202357.4057.4057.4057.4057.40-
Aug 29, 202357.6057.6057.6057.6057.60300
Aug 28, 202357.2057.2057.2057.2057.20-
Aug 25, 202357.4057.4057.4057.4057.40-
Aug 24, 202357.4057.4057.4057.4057.40-
Aug 23, 202356.6056.6056.6056.6056.60-
Aug 22, 202356.8056.8056.8056.8056.80-
Aug 21, 202356.8056.8056.0056.0056.0035
Aug 18, 202356.8056.8056.8056.8056.80-
Aug 17, 202356.4056.4056.4056.4056.40-
Aug 16, 202356.6056.6056.6056.6056.60-
Aug 15, 202356.8056.8056.8056.8056.80-
Aug 14, 202356.6056.6056.6056.6056.60-
Aug 11, 202356.6056.6056.6056.6056.60-
Aug 10, 202356.8056.8056.8056.8056.8050
Aug 09, 202356.8056.8056.8056.8056.80-
Aug 08, 202357.6057.6057.6057.6057.60-
Aug 07, 2023------
Aug 04, 202357.2057.2057.2057.2057.20-
Aug 03, 202357.8057.8057.8057.8057.80-
Aug 02, 202357.6057.6057.6057.6057.60-
Aug 01, 202357.8057.8057.8057.8057.80-
Jul 31, 202357.8057.8057.8057.8057.80-
Jul 28, 202357.6057.6057.6057.6057.60-
Jul 27, 202357.6057.6057.6057.6057.60-
Jul 26, 202357.2057.2057.2057.2057.20-
Jul 25, 202357.4057.4057.4057.4057.40-
Jul 24, 202357.8057.8057.8057.8057.80-
Jul 21, 202357.4057.4057.4057.4057.40-
Jul 20, 202357.6057.6057.4057.4057.4080
Jul 19, 202357.2057.2057.2057.2057.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...