First Sensor AG (SIS.DE)
XETRA: SIS.DE
· Real-Time Price · USD
58.00
0.20 (0.35%)
At close: Apr 17, 2025, 5:04 PM
SIS.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 58.00 | 58.00 | 57.80 | 58.00 | n/a | 0.35% | 1,502 |
| Apr 16, 2025 | 57.20 | 58.00 | 57.00 | 57.80 | n/a | -0.34% | 1,756 |
| Apr 15, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | n/a | 0.00% | 400 |
| Apr 14, 2025 | 57.80 | 58.00 | 57.60 | 58.00 | n/a | -0.34% | 1,568 |
| Apr 11, 2025 | 58.00 | 58.20 | 57.60 | 58.20 | n/a | 1.04% | 1,167 |
| Apr 10, 2025 | 58.00 | 58.00 | 57.60 | 57.60 | n/a | -0.69% | 5 |
| Apr 9, 2025 | 58.80 | 58.80 | 57.60 | 58.00 | n/a | 0.00% | 4,109 |
| Apr 8, 2025 | 57.40 | 58.00 | 57.40 | 58.00 | n/a | 0.00% | 2,841 |
| Apr 7, 2025 | 59.60 | 59.60 | 58.00 | 58.00 | n/a | -0.34% | 300 |
| Apr 4, 2025 | 58.60 | 60.00 | 56.40 | 58.20 | n/a | -2.02% | 5,550 |
| Apr 3, 2025 | 58.00 | 59.40 | 57.80 | 59.40 | n/a | 2.41% | 724 |
| Apr 2, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | n/a | 0.00% | 399 |
| Apr 1, 2025 | 57.60 | 58.00 | 57.60 | 58.00 | n/a | 0.00% | 399 |
| Mar 31, 2025 | 57.40 | 59.00 | 57.40 | 58.00 | n/a | 0.00% | 3,093 |
| Mar 28, 2025 | 57.40 | 58.00 | 57.40 | 58.00 | n/a | 0.00% | 1,018 |
| Mar 27, 2025 | 58.00 | 58.20 | 58.00 | 58.00 | n/a | 0.00% | 1,625 |
| Mar 26, 2025 | 57.80 | 58.00 | 57.40 | 58.00 | n/a | 0.35% | 1,239 |
| Mar 25, 2025 | 58.00 | 58.00 | 57.00 | 57.80 | n/a | -0.34% | 2,051 |
| Mar 24, 2025 | 58.00 | 58.00 | 57.40 | 58.00 | n/a | 0.00% | 1,669 |
| Mar 21, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | n/a | 0.00% | 360 |