First Sensor AG SIS
XETR · Germany · Electronic Technology
€54.000.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €54.00 | 0.00% | €54.00 | €54.00 | €53.00 | 20 |
| 2026-09-30 | €54.00 | 0.00% | €53.50 | €54.50 | €53.00 | 1.96K |
| 2026-09-29 | €54.00 | 0.00% | €53.50 | €54.00 | €53.00 | 477 |
| 2026-09-28 | €54.00 | 0.00% | €53.50 | €54.00 | €53.00 | 227 |
| 2026-09-25 | €54.00 | +0.93% | €53.50 | €54.00 | €53.00 | 227 |
| 2026-09-24 | €53.50 | -0.93% | €53.50 | €54.00 | €53.00 | 218 |
| 2026-09-23 | €54.00 | 0.00% | €53.50 | €54.00 | €53.00 | 149 |
| 2026-09-22 | €54.00 | 0.00% | €53.50 | €54.00 | €53.00 | 275 |
| 2026-09-21 | €54.00 | 0.00% | €53.50 | €54.00 | €53.00 | 113 |
| 2026-09-18 | €54.00 | 0.00% | €53.50 | €54.00 | €53.00 | 118 |
| 2026-09-17 | €54.00 | 0.00% | €53.50 | €54.00 | €53.00 | 106 |
| 2026-09-16 | €54.00 | 0.00% | €53.50 | €54.00 | €53.00 | 108 |
| 2026-09-15 | €54.00 | 0.00% | €54.00 | €54.00 | €53.00 | 225 |
| 2026-09-14 | €54.00 | 0.00% | €53.50 | €54.00 | €53.00 | 121 |
| 2026-09-11 | €54.00 | -0.92% | €54.00 | €54.00 | €53.00 | 130 |
| 2026-09-10 | €54.50 | 0.00% | €54.00 | €54.50 | €53.00 | 145 |
| 2026-09-09 | €54.50 | +0.93% | €54.00 | €54.50 | €53.50 | 211 |
| 2026-09-08 | €54.00 | 0.00% | €54.00 | €54.00 | €53.50 | 108 |
| 2026-09-07 | €54.00 | 0.00% | €54.00 | €54.00 | €53.50 | 78 |
| 2026-09-04 | €54.00 | -0.92% | €54.00 | €54.00 | €54.00 | 0 |
| 2026-09-03 | €54.50 | +0.93% | €53.50 | €54.50 | €53.50 | 114 |
| 2026-09-02 | €54.00 | 0.00% | €54.00 | €54.00 | €54.00 | 0 |
| 2026-09-01 | €54.00 | -1.82% | €53.50 | €54.00 | €53.50 | 34 |
| 2026-08-31 | €55.00 | +1.85% | €54.00 | €55.00 | €53.00 | 771 |
| 2026-08-28 | €54.00 | 0.00% | €53.00 | €54.00 | €52.50 | 259 |
| 2026-08-27 | €54.00 | 0.00% | €53.00 | €54.00 | €53.00 | 136 |
| 2026-08-26 | €54.00 | 0.00% | €53.00 | €54.00 | €53.00 | 143 |
| 2026-08-25 | €54.00 | 0.00% | €53.00 | €54.00 | €53.00 | 156 |
| 2026-08-24 | €54.00 | 0.00% | €53.00 | €54.00 | €53.00 | 137 |
| 2026-08-21 | €54.00 | 0.00% | €53.00 | €54.00 | €53.00 | 302 |
| 2026-08-20 | €54.00 | 0.00% | €52.50 | €54.00 | €52.50 | 476 |
| 2026-08-19 | €54.00 | +0.93% | €54.00 | €54.00 | €54.00 | 125 |
| 2026-08-18 | €53.50 | -0.93% | €53.50 | €53.50 | €53.50 | 0 |
| 2026-08-17 | €54.00 | +0.93% | €52.50 | €54.00 | €52.50 | 246 |
| 2026-08-14 | €53.50 | +0.94% | €52.00 | €53.50 | €52.00 | 354 |
| 2026-08-13 | €53.00 | 0.00% | €51.50 | €53.00 | €51.50 | 372 |
| 2026-08-12 | €53.00 | +0.95% | €51.00 | €53.00 | €51.00 | 566 |
| 2026-08-11 | €52.50 | +0.96% | €51.00 | €52.50 | €51.00 | 268 |
| 2026-08-10 | €52.00 | 0.00% | €51.00 | €52.50 | €51.00 | 318 |
| 2026-08-07 | €52.00 | -0.95% | €51.00 | €52.00 | €50.50 | 383 |
| 2026-08-06 | €52.50 | +1.94% | €52.50 | €52.50 | €52.50 | 207 |
| 2026-08-05 | €51.50 | -1.90% | €52.00 | €52.00 | €51.00 | 258 |
| 2026-08-04 | €52.50 | 0.00% | €52.00 | €52.50 | €52.00 | 513 |
| 2026-08-03 | €52.50 | -0.94% | €52.00 | €52.50 | €52.00 | 242 |
| 2026-07-31 | €53.00 | +1.92% | €51.00 | €53.00 | €51.00 | 2.15K |
| 2026-07-30 | €52.00 | +0.97% | €52.00 | €52.00 | €51.00 | 336 |
| 2026-07-29 | €51.50 | -1.90% | €51.50 | €51.50 | €50.00 | 1.16K |
| 2026-07-28 | €52.50 | 0.00% | €51.50 | €52.50 | €51.50 | 131 |
| 2026-07-27 | €52.50 | 0.00% | €51.50 | €52.50 | €51.50 | 115 |
| 2026-07-24 | €52.50 | 0.00% | €51.50 | €52.50 | €51.50 | 134 |
| 2026-07-23 | €52.50 | 0.00% | €52.00 | €52.50 | €51.50 | 452 |
| 2026-07-22 | €52.50 | 0.00% | €52.00 | €52.50 | €52.00 | 114 |
| 2026-07-21 | €52.50 | 0.00% | €51.50 | €52.50 | €51.50 | 110 |
| 2026-07-20 | €52.50 | 0.00% | €51.50 | €52.50 | €51.50 | 588 |
| 2026-07-17 | €52.50 | +1.94% | €52.00 | €52.50 | €52.00 | 161 |
| 2026-07-16 | €51.50 | -0.96% | €51.00 | €51.50 | €51.00 | 9 |
| 2026-07-15 | €52.00 | 0.00% | €51.00 | €52.00 | €51.00 | 115 |
| 2026-07-14 | €52.00 | +0.97% | €51.00 | €52.00 | €51.00 | 118 |
| 2026-07-13 | €51.50 | +0.98% | €51.50 | €51.50 | €51.50 | 135 |
| 2026-07-10 | €51.00 | 0.00% | €50.50 | €51.00 | €50.50 | 147 |
| 2026-07-09 | €51.00 | -1.92% | €52.50 | €52.50 | €50.50 | 529 |
| 2026-07-08 | €52.00 | 0.00% | €52.50 | €52.50 | €48.60 | 1.39K |
| 2026-07-07 | €52.00 | +0.97% | €50.50 | €52.00 | €49.00 | 503 |
| 2026-07-06 | €51.50 | 0.00% | €50.50 | €51.50 | €49.60 | 512 |
| 2026-07-03 | €51.50 | +0.98% | €50.00 | €51.50 | €50.00 | 909 |
| 2026-07-02 | €51.00 | 0.00% | €48.80 | €51.50 | €48.80 | 774 |
| 2026-07-01 | €51.00 | -8.93% | €54.50 | €54.50 | €51.00 | 1.04K |
| 2026-06-30 | €56.00 | +0.90% | €56.00 | €56.00 | €56.00 | 555 |
| 2026-06-29 | €55.50 | +0.91% | €54.50 | €55.50 | €54.50 | 476 |
| 2026-06-26 | €55.00 | -0.90% | €55.00 | €55.00 | €55.00 | 105 |
| 2026-06-25 | €55.50 | +0.91% | €54.00 | €55.50 | €54.00 | 153 |
| 2026-06-24 | €55.00 | 0.00% | €54.00 | €55.00 | €54.00 | 128 |
| 2026-06-23 | €55.00 | 0.00% | €54.00 | €55.00 | €54.00 | 456 |
| 2026-06-22 | €55.00 | -0.90% | €54.50 | €55.00 | €54.50 | 247 |
| 2026-06-19 | €55.50 | 0.00% | €54.50 | €55.50 | €53.50 | 768 |
| 2026-06-18 | €55.50 | +0.91% | €55.50 | €55.50 | €55.50 | 311 |
| 2026-06-17 | €55.00 | -0.90% | €54.50 | €55.00 | €53.50 | 586 |
| 2026-06-16 | €55.50 | +1.83% | €54.50 | €55.50 | €54.50 | 122 |
| 2026-06-15 | €54.50 | 0.00% | €53.50 | €54.50 | €53.50 | 124 |
| 2026-06-12 | €54.50 | 0.00% | €53.50 | €54.50 | €53.50 | 139 |
| 2026-06-11 | €54.50 | 0.00% | €53.50 | €54.50 | €53.50 | 220 |
| 2026-06-10 | €54.50 | 0.00% | €53.50 | €54.50 | €53.50 | 214 |
| 2026-06-09 | €54.50 | -0.91% | €54.50 | €54.50 | €54.50 | 0 |
| 2026-06-08 | €55.00 | +0.92% | €53.50 | €55.00 | €53.50 | 182 |
| 2026-06-05 | €54.50 | 0.00% | €54.50 | €54.50 | €54.50 | 0 |
| 2026-06-04 | €54.50 | 0.00% | €53.50 | €54.50 | €53.50 | 144 |
| 2026-06-03 | €54.50 | 0.00% | €53.50 | €54.50 | €53.00 | 371 |
| 2026-06-02 | €54.50 | +0.93% | €53.00 | €54.50 | €53.00 | 301 |
| 2026-06-01 | €54.00 | -3.57% | €54.50 | €54.50 | €53.50 | 384 |
| 2026-05-29 | €56.00 | +3.70% | €55.00 | €56.00 | €55.00 | 307 |