First Sensor AG (SIS.DE)
57.80
0.00 (0.00%)
At close: Mar 13, 2025, 1:45 PM
SIS.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 57.00 | 57.80 | 57.00 | 57.80 | -0.20 | -0.34% | 351 |
| Mar 11, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 0.20 | 0.35% | 240 |
| Mar 10, 2025 | 57.40 | 57.80 | 57.40 | 57.80 | 0.60 | 1.05% | 240 |
| Mar 7, 2025 | 57.00 | 57.20 | 55.60 | 57.20 | -0.40 | -0.69% | 1,265 |
| Mar 6, 2025 | 57.40 | 57.60 | 57.40 | 57.60 | 0.00 | 0.00% | 159 |
| Mar 5, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 0.00 | 0.00% | 152 |
| Mar 4, 2025 | 57.40 | 57.60 | 57.40 | 57.60 | 0.20 | 0.35% | 106 |
| Mar 3, 2025 | 57.00 | 57.40 | 55.80 | 57.40 | -0.40 | -0.69% | 572 |
| Feb 28, 2025 | 57.40 | 58.00 | 57.20 | 57.80 | 0.80 | 1.40% | 927 |
| Feb 27, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 0.00 | 0.00% | 150 |
| Feb 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 0.00 | 0.00% | 65 |
| Feb 25, 2025 | 55.40 | 57.20 | 55.40 | 57.00 | 0.80 | 1.42% | 727 |
| Feb 24, 2025 | 56.40 | 56.40 | 56.00 | 56.20 | -1.20 | -2.09% | 444 |
| Feb 21, 2025 | 56.00 | 57.40 | 56.00 | 57.40 | -0.20 | -0.35% | 393 |
| Feb 20, 2025 | 57.40 | 57.80 | 56.60 | 57.60 | -0.20 | -0.35% | 529 |
| Feb 19, 2025 | 55.20 | 57.80 | 55.20 | 57.80 | 1.40 | 2.48% | 334 |
| Feb 18, 2025 | 56.40 | 56.40 | 55.00 | 56.40 | 0.20 | 0.36% | 801 |
| Feb 17, 2025 | 55.20 | 56.20 | 55.20 | 56.20 | 0.60 | 1.08% | 202 |
| Feb 14, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 0.40 | 0.72% | 202 |
| Feb 13, 2025 | 54.20 | 55.20 | 53.40 | 55.20 | -0.20 | -0.36% | 2,385 |
| Feb 12, 2025 | 52.80 | 55.40 | 52.40 | 55.40 | 1.60 | 2.97% | 1,442 |
| Feb 11, 2025 | 52.20 | 53.80 | 50.60 | 53.80 | 0.80 | 1.51% | 1,762 |
| Feb 10, 2025 | 54.60 | 54.60 | 52.80 | 53.00 | -2.40 | -4.33% | 817 |
| Feb 7, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 0.00 | 0.00% | 200 |
| Feb 6, 2025 | 53.80 | 55.40 | 53.80 | 55.40 | 1.60 | 2.97% | 239 |
| Feb 5, 2025 | 53.20 | 53.80 | 53.00 | 53.80 | -0.20 | -0.37% | 332 |
| Feb 4, 2025 | 57.00 | 57.00 | 52.20 | 54.00 | -3.60 | -6.25% | 1,386 |
| Feb 3, 2025 | 57.60 | 58.00 | 57.60 | 57.60 | -1.40 | -2.37% | 501 |
| Jan 31, 2025 | 57.60 | 59.00 | 57.40 | 59.00 | 0.20 | 0.34% | 1,256 |
| Jan 30, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 0.00 | 0.00% | 106 |
| Jan 29, 2025 | 57.80 | 58.80 | 57.80 | 58.80 | -0.20 | -0.34% | 401 |
| Jan 28, 2025 | 57.60 | 59.00 | 57.60 | 59.00 | 1.00 | 1.72% | 202 |
| Jan 27, 2025 | 57.40 | 58.60 | 57.40 | 58.00 | -0.80 | -1.36% | 348 |
| Jan 24, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 0.40 | 0.68% | 109 |
| Jan 23, 2025 | 57.60 | 58.40 | 57.40 | 58.40 | 0.00 | 0.00% | 368 |
| Jan 22, 2025 | 57.60 | 58.40 | 57.40 | 58.40 | -0.40 | -0.68% | 390 |
| Jan 21, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 0.40 | 0.68% | 126 |
| Jan 20, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 0.20 | 0.34% | 120 |
| Jan 17, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | -0.40 | -0.68% | 120 |
| Jan 16, 2025 | 58.00 | 58.60 | 58.00 | 58.60 | -0.20 | -0.34% | 120 |
| Jan 15, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | -0.20 | -0.34% | 101 |
| Jan 14, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00 | 0.00% | 101 |
| Jan 13, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00 | 0.00% | 53 |
| Jan 10, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 0.20 | 0.34% | 103 |
| Jan 9, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 0.20 | 0.34% | 102 |
| Jan 8, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 0.00 | 0.00% | 103 |
| Jan 7, 2025 | 58.60 | 59.00 | 58.60 | 58.60 | -0.80 | -1.35% | 45 |
| Jan 6, 2025 | 58.80 | 59.40 | 58.80 | 59.40 | -0.20 | -0.34% | 200 |
| Jan 3, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 0.40 | 0.68% | 181 |
| Jan 2, 2025 | 57.80 | 59.20 | 57.80 | 59.20 | 0.20 | 0.34% | 181 |