Frankfurt - Delayed Quote EUR

Sensata Technologies Holding plc (S94.F)

31.20 -0.20 (-0.64%)
At close: April 19 at 8:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 31.20 31.20 31.20 31.20 31.20 50
Apr 18, 2024 31.40 31.40 31.40 31.40 31.40 -
Apr 17, 2024 31.60 31.60 31.60 31.60 31.60 -
Apr 16, 2024 31.80 31.80 31.80 31.80 31.80 -
Apr 15, 2024 32.40 32.40 32.40 32.40 32.40 -
Apr 12, 2024 33.00 33.00 33.00 33.00 33.00 -
Apr 11, 2024 32.60 32.60 32.60 32.60 32.60 -
Apr 10, 2024 33.20 33.20 33.20 33.20 33.20 -
Apr 9, 2024 33.00 33.00 33.00 33.00 33.00 50
Apr 8, 2024 32.60 32.60 32.60 32.60 32.60 -
Apr 5, 2024 33.20 33.20 33.20 33.20 33.20 -
Apr 4, 2024 33.80 33.80 33.80 33.80 33.80 -
Apr 3, 2024 33.60 33.60 33.60 33.60 33.60 -
Apr 2, 2024 33.80 33.80 33.80 33.80 33.80 -
Mar 28, 2024 33.60 33.60 33.60 33.60 33.60 -
Mar 27, 2024 32.20 32.20 32.20 32.20 32.20 -
Mar 26, 2024 32.80 32.80 32.80 32.80 32.80 -
Mar 25, 2024 33.00 33.00 33.00 33.00 33.00 -
Mar 22, 2024 33.40 33.40 33.40 33.40 33.40 -
Mar 21, 2024 33.20 33.20 33.20 33.20 33.20 -
Mar 20, 2024 32.80 32.80 32.80 32.80 32.80 -
Mar 19, 2024 32.80 32.80 32.80 32.80 32.80 -
Mar 18, 2024 32.60 32.60 32.60 32.60 32.60 -
Mar 15, 2024 32.40 32.40 32.40 32.40 32.40 -
Mar 14, 2024 32.60 32.60 32.60 32.60 32.60 -
Mar 13, 2024 32.60 32.60 32.60 32.60 32.60 -
Mar 12, 2024 32.40 32.40 32.40 32.40 32.40 -
Mar 11, 2024 32.20 32.20 32.20 32.20 32.20 -
Mar 8, 2024 32.00 32.00 32.00 32.00 32.00 -
Mar 7, 2024 31.40 31.40 31.40 31.40 31.40 -
Mar 6, 2024 31.20 31.20 31.20 31.20 31.20 -
Mar 5, 2024 32.20 32.20 32.20 32.20 32.20 -
Mar 4, 2024 31.80 31.80 31.80 31.80 31.80 -
Mar 1, 2024 31.80 31.80 31.80 31.80 31.80 -
Feb 29, 2024 31.20 31.20 31.20 31.20 31.20 -
Feb 28, 2024 31.40 31.40 31.40 31.40 31.40 -
Feb 27, 2024 31.60 31.60 31.60 31.60 31.60 -
Feb 26, 2024 32.20 32.20 32.20 32.20 32.20 -
Feb 23, 2024 31.60 31.60 31.60 31.60 31.60 -
Feb 22, 2024 31.60 31.60 31.60 31.60 31.60 -
Feb 21, 2024 31.00 31.00 31.00 31.00 31.00 -
Feb 20, 2024 31.20 31.20 30.60 30.60 30.60 1,300
Feb 19, 2024 31.20 31.20 31.20 31.20 31.20 -
Feb 16, 2024 31.40 31.40 31.40 31.40 31.40 -
Feb 15, 2024 30.40 30.40 30.40 30.40 30.40 -
Feb 14, 2024 30.20 30.20 30.20 30.20 30.20 -
Feb 13, 2024 0.12 Dividend
Feb 13, 2024 31.20 31.20 31.20 31.20 31.20 -
Feb 12, 2024 30.40 30.40 30.40 30.40 30.28 -
Feb 9, 2024 30.20 30.20 30.20 30.20 30.08 -
Feb 8, 2024 30.60 30.60 30.60 30.60 30.48 -
Feb 7, 2024 30.60 30.60 30.60 30.60 30.48 -
Feb 6, 2024 33.60 33.60 33.60 33.60 33.47 200
Feb 5, 2024 33.80 33.80 33.80 33.80 33.67 -
Feb 2, 2024 33.80 33.80 33.80 33.80 33.67 -
Feb 1, 2024 33.40 33.40 33.40 33.40 33.27 -
Jan 31, 2024 34.40 34.40 34.40 34.40 34.26 -
Jan 30, 2024 33.00 33.00 33.00 33.00 32.87 -
Jan 29, 2024 32.60 32.60 32.60 32.60 32.47 -
Jan 26, 2024 32.60 32.60 32.60 32.60 32.47 -
Jan 25, 2024 32.40 32.40 32.40 32.40 32.27 -
Jan 24, 2024 32.40 32.40 32.40 32.40 32.27 -
Jan 23, 2024 32.00 32.00 32.00 32.00 31.87 -
Jan 22, 2024 31.60 31.60 31.60 31.60 31.48 -
Jan 19, 2024 31.60 31.60 31.60 31.60 31.48 -
Jan 18, 2024 31.00 31.00 31.00 31.00 30.88 -
Jan 17, 2024 31.40 31.40 31.40 31.40 31.28 -
Jan 16, 2024 31.20 31.20 31.20 31.20 31.08 -
Jan 15, 2024 31.60 31.60 31.60 31.60 31.48 -
Jan 12, 2024 31.60 31.60 31.60 31.60 31.48 -
Jan 11, 2024 31.80 31.80 31.80 31.80 31.67 -
Jan 10, 2024 32.40 32.40 32.40 32.40 32.27 -
Jan 9, 2024 32.60 32.60 32.60 32.60 32.47 -
Jan 8, 2024 33.00 33.00 33.00 33.00 32.87 -
Jan 5, 2024 32.80 32.80 32.80 32.80 32.67 -
Jan 4, 2024 33.00 33.00 33.00 33.00 32.87 -
Jan 3, 2024 33.80 33.80 33.80 33.80 33.67 -
Jan 2, 2024 34.00 34.00 34.00 34.00 33.87 -
Dec 29, 2023 34.00 34.00 34.00 34.00 33.87 -
Dec 28, 2023 34.00 34.00 34.00 34.00 33.87 -
Dec 27, 2023 34.00 34.00 34.00 34.00 33.87 -
Dec 22, 2023 34.00 34.00 34.00 34.00 33.87 -
Dec 21, 2023 33.40 33.40 33.40 33.40 33.27 -
Dec 20, 2023 33.40 33.40 33.40 33.40 33.27 -
Dec 19, 2023 32.80 32.80 32.80 32.80 32.67 -
Dec 18, 2023 33.00 33.00 33.00 33.00 32.87 -
Dec 15, 2023 33.20 33.20 33.20 33.20 33.07 -
Dec 14, 2023 32.00 32.00 32.00 32.00 31.87 -
Dec 13, 2023 31.20 31.20 31.20 31.20 31.08 -
Dec 12, 2023 31.20 31.20 31.20 31.20 31.08 -
Dec 11, 2023 30.80 30.80 30.80 30.80 30.68 -
Dec 8, 2023 31.20 31.20 31.20 31.20 31.08 -
Dec 7, 2023 30.60 30.60 30.60 30.60 30.48 -
Dec 6, 2023 30.40 30.40 30.40 30.40 30.28 -
Dec 5, 2023 30.60 30.60 30.60 30.60 30.48 -
Dec 4, 2023 30.40 30.40 30.40 30.40 30.28 -
Dec 1, 2023 29.80 29.80 29.80 29.80 29.68 -
Nov 30, 2023 29.40 29.40 29.40 29.40 29.28 -
Nov 29, 2023 29.40 29.40 29.40 29.40 29.28 -
Nov 28, 2023 29.00 29.00 29.00 29.00 28.89 -
Nov 27, 2023 29.20 29.20 29.20 29.20 29.08 -
Nov 24, 2023 29.00 29.00 29.00 29.00 28.89 -
Nov 23, 2023 29.00 29.00 29.00 29.00 28.89 -
Nov 22, 2023 29.00 29.00 29.00 29.00 28.89 -
Nov 21, 2023 29.40 29.40 29.40 29.40 29.28 -
Nov 20, 2023 29.80 29.80 29.80 29.80 29.68 -
Nov 17, 2023 30.00 30.00 30.00 30.00 29.88 -
Nov 16, 2023 30.40 30.40 30.40 30.40 30.28 -
Nov 15, 2023 30.00 30.00 30.00 30.00 29.88 -
Nov 14, 2023 29.00 29.00 29.00 29.00 28.89 -
Nov 13, 2023 29.40 29.60 29.40 29.60 29.48 20
Nov 10, 2023 29.00 29.00 29.00 29.00 28.89 -
Nov 9, 2023 29.20 29.20 29.00 29.00 28.89 1,100
Nov 8, 2023 29.40 29.40 29.40 29.40 29.28 -
Nov 7, 2023 0.12 Dividend
Nov 7, 2023 29.60 29.60 29.60 29.60 29.48 -
Nov 6, 2023 30.20 30.20 30.20 30.20 29.96 -
Nov 3, 2023 29.80 29.80 29.80 29.80 29.56 -
Nov 2, 2023 29.80 29.80 29.80 29.80 29.56 -
Nov 1, 2023 30.00 30.00 30.00 30.00 29.76 -
Oct 31, 2023 32.00 32.00 32.00 32.00 31.75 -
Oct 30, 2023 32.40 32.40 32.40 32.40 32.14 -
Oct 27, 2023 32.80 32.80 32.80 32.80 32.54 -
Oct 26, 2023 32.40 32.40 32.40 32.40 32.14 -
Oct 25, 2023 33.20 33.20 33.20 33.20 32.94 -
Oct 24, 2023 32.60 32.60 32.60 32.60 32.34 -
Oct 23, 2023 33.60 33.60 33.60 33.60 33.33 -
Oct 20, 2023 33.60 33.60 33.60 33.60 33.33 -
Oct 19, 2023 34.40 34.40 34.40 34.40 34.13 -
Oct 18, 2023 35.60 35.60 35.60 35.60 35.32 -
Oct 17, 2023 35.40 35.40 35.40 35.40 35.12 -
Oct 16, 2023 34.80 34.80 34.80 34.80 34.52 -
Oct 13, 2023 35.40 35.40 35.40 35.40 35.12 -
Oct 12, 2023 35.40 35.40 35.40 35.40 35.12 -
Oct 11, 2023 35.40 35.40 35.40 35.40 35.12 -
Oct 10, 2023 35.20 35.20 35.20 35.20 34.92 -
Oct 9, 2023 35.20 35.20 35.20 35.20 34.92 -
Oct 6, 2023 34.80 34.80 34.80 34.80 34.52 -
Oct 5, 2023 35.80 35.80 35.80 35.80 35.52 -
Oct 4, 2023 35.80 35.80 35.80 35.80 35.52 -
Oct 3, 2023 35.80 35.80 35.80 35.80 35.52 -
Oct 2, 2023 35.80 35.80 35.80 35.80 35.52 -
Sep 29, 2023 36.00 36.00 36.00 36.00 35.72 -
Sep 28, 2023 35.40 35.40 35.40 35.40 35.12 -
Sep 27, 2023 34.20 34.20 34.20 34.20 33.93 -
Sep 26, 2023 34.40 34.40 34.40 34.40 34.13 -
Sep 25, 2023 34.60 34.60 34.60 34.60 34.33 -
Sep 22, 2023 34.40 34.40 34.40 34.40 34.13 -
Sep 21, 2023 34.80 34.80 34.80 34.80 34.52 -
Sep 20, 2023 35.20 35.20 35.20 35.20 34.92 -
Sep 19, 2023 35.40 35.40 35.40 35.40 35.12 -
Sep 18, 2023 35.40 35.40 35.40 35.40 35.12 -
Sep 15, 2023 35.00 35.00 35.00 35.00 34.72 -
Sep 14, 2023 34.60 34.60 34.60 34.60 34.33 -
Sep 13, 2023 34.80 34.80 34.80 34.80 34.52 -
Sep 12, 2023 34.40 34.40 34.40 34.40 34.13 -
Sep 11, 2023 34.60 34.60 34.60 34.60 34.33 -
Sep 8, 2023 34.40 34.40 34.40 34.40 34.13 -
Sep 7, 2023 35.40 35.40 35.40 35.40 35.12 -
Sep 6, 2023 35.60 35.60 35.60 35.60 35.32 -
Sep 5, 2023 36.40 36.40 36.40 36.40 36.11 200
Sep 4, 2023 36.60 36.60 36.60 36.60 36.31 -
Sep 1, 2023 34.60 34.60 34.60 34.60 34.33 -
Aug 31, 2023 34.40 34.40 34.40 34.40 34.13 -
Aug 30, 2023 34.80 34.80 34.80 34.80 34.52 -
Aug 29, 2023 34.60 34.60 34.60 34.60 34.33 -
Aug 28, 2023 34.20 34.20 34.20 34.20 33.93 -
Aug 25, 2023 34.40 34.40 34.40 34.40 34.13 -
Aug 24, 2023 34.60 34.60 34.60 34.60 34.33 -
Aug 23, 2023 34.40 34.40 34.40 34.40 34.13 -
Aug 22, 2023 34.20 34.20 34.20 34.20 33.93 -
Aug 21, 2023 34.60 34.60 34.60 34.60 34.33 -
Aug 18, 2023 35.00 35.00 35.00 35.00 34.72 -
Aug 17, 2023 35.40 35.40 35.40 35.40 35.12 -
Aug 16, 2023 36.00 36.00 36.00 36.00 35.72 -
Aug 15, 2023 36.60 36.60 36.60 36.60 36.31 -
Aug 14, 2023 35.80 35.80 35.80 35.80 35.52 -
Aug 11, 2023 36.60 36.60 36.60 36.60 36.31 -
Aug 10, 2023 37.00 37.00 37.00 37.00 36.71 -
Aug 9, 2023 37.20 37.20 37.20 37.20 36.91 -
Aug 8, 2023 0.12 Dividend
Aug 8, 2023 37.20 37.20 37.20 37.20 36.91 -
Aug 7, 2023 37.20 37.20 37.20 37.20 36.79 -
Aug 4, 2023 37.80 37.80 37.80 37.80 37.38 -
Aug 3, 2023 38.20 38.20 38.20 38.20 37.78 -
Aug 2, 2023 38.00 38.00 38.00 38.00 37.58 -
Aug 1, 2023 38.40 38.40 38.40 38.40 37.97 -
Jul 31, 2023 38.00 38.00 38.00 38.00 37.58 -
Jul 28, 2023 38.20 38.20 38.20 38.20 37.78 -
Jul 27, 2023 37.60 37.60 37.60 37.60 37.18 -
Jul 26, 2023 38.40 38.40 38.40 38.40 37.97 -
Jul 25, 2023 41.80 42.00 39.00 39.00 38.57 263
Jul 24, 2023 41.60 41.60 41.60 41.60 41.14 -
Jul 21, 2023 41.60 41.60 41.60 41.60 41.14 -
Jul 20, 2023 42.00 42.00 42.00 42.00 41.53 -
Jul 19, 2023 42.00 42.00 42.00 42.00 41.53 -
Jul 18, 2023 41.00 41.00 41.00 41.00 40.54 -
Jul 17, 2023 40.40 40.40 40.40 40.40 39.95 -
Jul 14, 2023 40.60 40.60 40.60 40.60 40.15 -
Jul 13, 2023 40.80 40.80 40.80 40.80 40.35 -
Jul 12, 2023 40.80 40.80 40.80 40.80 40.35 -
Jul 11, 2023 40.40 40.40 40.40 40.40 39.95 -
Jul 10, 2023 40.40 40.40 40.40 40.40 39.95 -
Jul 7, 2023 39.80 39.80 39.80 39.80 39.36 -
Jul 6, 2023 40.40 40.40 40.40 40.40 39.95 -
Jul 5, 2023 40.60 40.60 40.60 40.60 40.15 -
Jul 4, 2023 40.60 40.60 40.60 40.60 40.15 -
Jul 3, 2023 41.20 41.20 41.20 41.20 40.74 -
Jun 30, 2023 40.80 40.80 40.80 40.80 40.35 -
Jun 29, 2023 40.60 40.60 40.60 40.60 40.15 -
Jun 28, 2023 40.60 40.60 40.60 40.60 40.15 -
Jun 27, 2023 40.00 40.00 40.00 40.00 39.56 -
Jun 26, 2023 39.40 39.40 39.40 39.40 38.96 -
Jun 23, 2023 39.80 39.80 39.80 39.80 39.36 -
Jun 22, 2023 40.40 40.40 40.40 40.40 39.95 -
Jun 21, 2023 41.00 41.00 41.00 41.00 40.54 -
Jun 20, 2023 41.40 41.40 41.40 41.40 40.94 -
Jun 19, 2023 41.40 41.40 41.40 41.40 40.94 -
Jun 16, 2023 41.00 41.00 41.00 41.00 40.54 -
Jun 15, 2023 41.00 41.00 41.00 41.00 40.54 -
Jun 14, 2023 41.40 41.40 41.40 41.40 40.94 -
Jun 13, 2023 41.00 41.00 41.00 41.00 40.54 -
Jun 12, 2023 40.60 40.60 40.60 40.60 40.15 -
Jun 9, 2023 40.60 40.60 40.60 40.60 40.15 -
Jun 8, 2023 41.40 41.40 41.40 41.40 40.94 -
Jun 7, 2023 41.00 41.00 41.00 41.00 40.54 -
Jun 6, 2023 39.80 39.80 39.80 39.80 39.36 -
Jun 5, 2023 40.00 40.00 40.00 40.00 39.56 -
Jun 2, 2023 38.80 38.80 38.80 38.80 38.37 -
Jun 1, 2023 38.80 38.80 38.80 38.80 38.37 -
May 31, 2023 39.60 39.60 39.60 39.60 39.16 -
May 30, 2023 39.20 39.20 39.20 39.20 38.76 -
May 29, 2023 39.00 39.00 39.00 39.00 38.57 -
May 26, 2023 37.60 37.60 37.60 37.60 37.18 -
May 25, 2023 37.80 37.80 37.80 37.80 37.38 -
May 24, 2023 38.20 38.20 38.20 38.20 37.78 -
May 23, 2023 38.80 38.80 38.80 38.80 38.37 -
May 22, 2023 38.20 38.20 38.20 38.20 37.78 -
May 19, 2023 38.60 38.60 38.60 38.60 38.17 -
May 18, 2023 37.60 37.60 37.60 37.60 37.18 -
May 17, 2023 37.00 37.00 37.00 37.00 36.59 -
May 16, 2023 37.60 37.60 37.60 37.60 37.18 -
May 15, 2023 36.80 36.80 36.80 36.80 36.39 -
May 12, 2023 36.80 36.80 36.80 36.80 36.39 -
May 11, 2023 36.80 36.80 36.80 36.80 36.39 -
May 10, 2023 37.20 37.20 37.20 37.20 36.79 -
May 9, 2023 0.12 Dividend
May 9, 2023 37.60 37.60 37.60 37.60 37.18 -
May 8, 2023 37.60 37.60 37.60 37.60 37.06 -
May 5, 2023 37.00 37.00 37.00 37.00 36.47 -
May 4, 2023 37.80 37.80 37.80 37.80 37.26 -
May 3, 2023 38.80 38.80 38.80 38.80 38.25 -
May 2, 2023 39.40 39.40 39.40 39.40 38.84 20
Apr 28, 2023 39.20 39.20 39.20 39.20 38.64 -
Apr 27, 2023 39.00 39.00 39.00 39.00 38.44 -
Apr 26, 2023 40.20 40.20 40.20 40.20 39.63 -
Apr 25, 2023 43.20 43.20 43.20 43.20 42.58 -
Apr 24, 2023 43.40 43.40 43.40 43.40 42.78 -
Apr 21, 2023 43.80 43.80 43.80 43.80 43.18 -
Apr 20, 2023 43.60 43.60 43.60 43.60 42.98 -
Apr 19, 2023 43.20 43.20 43.20 43.20 42.58 -

Related Tickers

47O.F Vontier Corporation
37.03
-1.36%
 
REW.F Renishaw plc
46.80
-2.50%
 
1GSN.F Novanta Inc.
140.00
-3.45%
 
JEL.F JEOL Ltd.
38.60
-6.31%
 
47O.SG Vontier Corporation
37.34
-1.27%
 
ET7.F ESCO Technologies Inc.
94.00
+5.03%
 
FA9.F Spectris plc
36.60
0.00%
 
CGZ.F Cognex Corporation
36.24
-1.20%
 
IT6.F Itron, Inc.
84.50
-0.59%
 
33B.F Badger Meter, Inc.
164.50
+10.03%