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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2023	56.80	57.40	57.40	57.40	57.40	50
Dec 04, 2023	56.80	56.80	56.80	56.80	56.80	-
Dec 01, 2023	57.40	57.40	57.40	57.40	57.40	-
Nov 30, 2023	57.40	57.40	57.40	57.40	57.40	-
Nov 29, 2023	57.20	57.20	57.20	57.20	57.20	-
Nov 28, 2023	56.60	56.60	56.60	56.60	56.60	-
Nov 27, 2023	56.40	56.40	56.40	56.40	56.40	-
Nov 24, 2023	56.40	56.80	56.40	56.80	56.80	50
Nov 23, 2023	56.20	56.20	56.20	56.20	56.20	-
Nov 22, 2023	56.20	56.20	56.20	56.20	56.20	-
Nov 21, 2023	56.20	56.20	56.20	56.20	56.20	-
Nov 20, 2023	56.40	56.40	56.40	56.40	56.40	-
Nov 17, 2023	56.20	56.20	56.20	56.20	56.20	-
Nov 16, 2023	55.80	55.80	55.80	55.80	55.80	-
Nov 15, 2023	56.00	56.00	56.00	56.00	56.00	50
Nov 14, 2023	56.20	56.20	56.20	56.20	56.20	-
Nov 13, 2023	56.20	56.20	56.20	56.20	56.20	-
Nov 10, 2023	55.80	55.80	55.80	55.80	55.80	-
Nov 09, 2023	55.20	55.20	55.20	55.20	55.20	-
Nov 08, 2023	54.80	54.80	54.80	54.80	54.80	-
Nov 07, 2023	55.80	55.80	55.80	55.80	55.80	-
Nov 06, 2023	55.80	55.80	55.80	55.80	55.80	-
Nov 03, 2023	55.60	55.60	55.60	55.60	55.60	-
Nov 02, 2023	56.00	56.00	56.00	56.00	56.00	-
Nov 01, 2023	55.60	55.60	55.60	55.60	55.60	-
Oct 31, 2023	55.60	55.60	55.60	55.60	55.60	-
Oct 30, 2023	55.60	55.60	55.60	55.60	55.60	-
Oct 27, 2023	55.40	55.40	55.40	55.40	55.40	-
Oct 26, 2023	55.20	55.20	55.20	55.20	55.20	-
Oct 25, 2023	55.60	55.60	55.60	55.60	55.60	-
Oct 24, 2023	55.60	55.60	55.60	55.60	55.60	-
Oct 23, 2023	55.40	55.40	55.40	55.40	55.40	-
Oct 20, 2023	55.60	55.60	55.60	55.60	55.60	-
Oct 19, 2023	55.40	55.40	55.40	55.40	55.40	-
Oct 18, 2023	55.60	55.60	55.60	55.60	55.60	-
Oct 17, 2023	55.40	55.40	55.40	55.40	55.40	-
Oct 16, 2023	55.40	55.40	54.80	54.80	54.80	120
Oct 13, 2023	54.20	54.20	54.20	54.20	54.20	-
Oct 12, 2023	55.40	55.40	54.60	54.60	54.60	100
Oct 11, 2023	55.40	55.40	55.40	55.40	55.40	-
Oct 10, 2023	55.20	55.20	55.20	55.20	55.20	-
Oct 09, 2023	54.40	54.40	54.40	54.40	54.40	-
Oct 06, 2023	55.80	55.80	55.20	55.20	55.20	100
Oct 05, 2023	55.80	55.80	55.80	55.80	55.80	-
Oct 04, 2023	56.80	56.80	56.80	56.80	56.80	-
Oct 03, 2023	56.20	56.20	56.20	56.20	56.20	-
Oct 02, 2023	57.20	57.20	57.20	57.20	57.20	-
Sept 29, 2023	56.80	56.80	56.80	56.80	56.80	-
Sept 28, 2023	57.20	57.20	57.20	57.20	57.20	-
Sept 27, 2023	55.40	57.00	51.40	57.00	57.00	370
Sept 26, 2023	56.60	56.60	56.60	56.60	56.60	-
Sept 25, 2023	57.40	57.40	57.40	57.40	57.40	-
Sept 22, 2023	57.20	57.20	57.20	57.20	57.20	-
Sept 21, 2023	57.40	57.40	57.40	57.40	57.40	-
Sept 20, 2023	57.20	57.20	57.20	57.20	57.20	-
Sept 19, 2023	56.40	56.40	56.40	56.40	56.40	-
Sept 18, 2023	57.20	57.20	57.20	57.20	57.20	100
Sept 15, 2023	57.00	57.00	57.00	57.00	57.00	-
Sept 14, 2023	57.00	57.00	57.00	57.00	57.00	-
Sept 13, 2023	57.20	57.20	56.40	56.40	56.40	88
Sept 12, 2023	57.40	57.40	56.80	56.80	56.80	20
Sept 11, 2023	57.40	57.40	57.40	57.40	57.40	-
Sept 08, 2023	57.00	57.00	57.00	57.00	57.00	-
Sept 07, 2023	56.20	56.80	56.20	56.20	56.20	280
Sept 06, 2023	57.80	57.80	57.80	57.80	57.80	-
Sept 05, 2023	57.80	57.80	57.80	57.80	57.80	-
Sept 04, 2023	57.60	57.60	57.60	57.60	57.60	-
Sept 01, 2023	57.80	57.80	57.80	57.80	57.80	-
Aug 31, 2023	57.80	57.80	57.80	57.80	57.80	-
Aug 30, 2023	57.40	57.40	57.40	57.40	57.40	-
Aug 29, 2023	57.60	57.60	57.60	57.60	57.60	300
Aug 28, 2023	57.20	57.20	57.20	57.20	57.20	-
Aug 25, 2023	57.40	57.40	57.40	57.40	57.40	-
Aug 24, 2023	57.40	57.40	57.40	57.40	57.40	-
Aug 23, 2023	56.60	56.60	56.60	56.60	56.60	-
Aug 22, 2023	56.80	56.80	56.80	56.80	56.80	-
Aug 21, 2023	56.80	56.80	56.00	56.00	56.00	35
Aug 18, 2023	56.80	56.80	56.80	56.80	56.80	-
Aug 17, 2023	56.40	56.40	56.40	56.40	56.40	-
Aug 16, 2023	56.60	56.60	56.60	56.60	56.60	-
Aug 15, 2023	56.80	56.80	56.80	56.80	56.80	-
Aug 14, 2023	56.60	56.60	56.60	56.60	56.60	-
Aug 11, 2023	56.60	56.60	56.60	56.60	56.60	-
Aug 10, 2023	56.80	56.80	56.80	56.80	56.80	50
Aug 09, 2023	56.80	56.80	56.80	56.80	56.80	-
Aug 08, 2023	57.60	57.60	57.60	57.60	57.60	-
Aug 07, 2023	-	-	-	-	-	-
Aug 04, 2023	57.20	57.20	57.20	57.20	57.20	-
Aug 03, 2023	57.80	57.80	57.80	57.80	57.80	-
Aug 02, 2023	57.60	57.60	57.60	57.60	57.60	-
Aug 01, 2023	57.80	57.80	57.80	57.80	57.80	-
Jul 31, 2023	57.80	57.80	57.80	57.80	57.80	-
Jul 28, 2023	57.60	57.60	57.60	57.60	57.60	-
Jul 27, 2023	57.60	57.60	57.60	57.60	57.60	-
Jul 26, 2023	57.20	57.20	57.20	57.20	57.20	-
Jul 25, 2023	57.40	57.40	57.40	57.40	57.40	-
Jul 24, 2023	57.80	57.80	57.80	57.80	57.80	-
Jul 21, 2023	57.40	57.40	57.40	57.40	57.40	-
Jul 20, 2023	57.60	57.60	57.40	57.40	57.40	80
Jul 19, 2023	57.20	57.20	57.20	57.20	57.20	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,375.93-34.28(-0.17%)

S&P 5004,567.18-2.60(-0.06%)

DOW36,124.56-79.88(-0.22%)

CAD/USD0.7366+0.0007(+0.09%)

CRUDE OIL72.28-0.04(-0.06%)

Bitcoin CAD59,745.02+3,144.23(+5.56%)

First Sensor AG (SIS.F)

S&P/TSX
20,375.93
-34.28(-0.17%)

S&P 500
4,567.18
-2.60(-0.06%)

DOW
36,124.56
-79.88(-0.22%)

CAD/USD
0.7366
+0.0007(+0.09%)

CRUDE OIL
72.28
-0.04(-0.06%)

Bitcoin CAD
59,745.02
+3,144.23(+5.56%)