SIS.DE - First Sensor AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201823.0023.4022.8023.0023.0016,136
Jan 17, 201823.6023.7022.2023.0023.0045,348
Jan 16, 201824.0024.1023.6023.6023.6030,273
Jan 15, 201823.5024.2023.2024.0024.0039,187
Jan 12, 201823.2023.6023.2023.4023.4023,557
Jan 11, 201823.3023.5023.1023.1023.1013,794
Jan 10, 201823.6023.6023.2023.2023.2012,319
Jan 09, 201823.5023.7023.1023.6023.6029,300
Jan 08, 201823.4023.6023.3023.5023.5028,709
Jan 05, 201823.3023.5023.0023.1023.1018,982
Jan 04, 201824.1024.6021.6023.0023.0059,261
Jan 03, 201823.7025.5023.7023.8023.8048,877
Jan 02, 201821.7523.6021.7023.0023.0030,520
Dec 29, 201721.8021.8221.4521.7521.758,793
Dec 28, 201721.2822.1421.2821.6321.6325,372
Dec 27, 201721.0521.2820.7721.2821.2822,053
Dec 22, 201721.2521.2620.8321.0521.0516,621
Dec 21, 201720.4721.2720.3521.2521.2520,171
Dec 20, 201720.5020.8020.2020.4720.4736,100
Dec 19, 201719.3520.4919.2920.1620.1646,890
Dec 18, 201719.4319.4319.2419.3119.3110,903
Dec 15, 201719.0019.3818.7719.3419.3419,569
Dec 14, 201719.1919.2718.9118.9918.9913,332
Dec 13, 201719.2319.4718.9419.0019.0015,873
Dec 12, 201718.6619.4518.6419.0019.0043,389
Dec 11, 201718.4918.7718.3418.4518.4524,639
Dec 08, 201718.0118.4917.9518.3818.3828,179
Dec 07, 201717.8918.1417.7417.8017.8014,678
Dec 06, 201717.9117.9117.3317.8017.8034,169
Dec 05, 201717.9217.9217.2017.9117.9141,709
Dec 04, 201717.8718.1017.7317.9417.9428,091
Dec 01, 201718.2018.2017.6217.7017.7016,629
Nov 30, 201717.3018.2617.3017.9017.9043,112
Nov 29, 201718.6718.6717.2617.2617.2675,633
Nov 28, 201719.2019.2018.5018.5818.5816,830
Nov 27, 201719.2019.3518.9219.1119.1127,397
Nov 24, 201719.3219.4719.2319.3319.3312,337
Nov 23, 201720.1920.1919.1619.3319.3342,144
Nov 22, 201719.4520.3919.4520.1020.1038,519
Nov 21, 201719.3019.6319.0619.3619.3622,228
Nov 20, 201718.8319.3018.6519.2019.2043,811
Nov 17, 201719.7919.7918.8218.9218.9252,591
Nov 16, 201719.4519.7819.2619.5019.5020,026
Nov 15, 201720.1620.1619.0719.1019.1030,001
Nov 14, 201718.5820.2518.5819.9219.9240,847
Nov 13, 201719.3319.4018.5018.5018.5047,016
Nov 10, 201718.8019.3618.7019.0119.0157,478
Nov 09, 201720.4520.4518.3518.4218.42140,339
Nov 08, 201721.0021.0019.1519.1519.15111,735
Nov 07, 201722.1522.1520.2520.6320.6385,371
Nov 06, 201721.7522.4521.7522.0022.0059,345
Nov 03, 201721.0021.7320.9521.3621.3661,529
Nov 02, 201722.6922.9320.4120.9520.95115,305
Nov 01, 201721.9022.4421.0122.1022.1090,676
Oct 31, 201721.0921.0921.0921.0921.09-
Oct 30, 201720.3121.5120.3121.0921.09124,294
Oct 27, 201720.6020.7019.6519.6519.6547,839
Oct 26, 201720.2020.8320.0420.5120.5184,966
Oct 25, 201719.9319.9318.9519.6019.6036,754
Oct 24, 201719.5019.7819.4719.6519.6527,426
Oct 23, 201719.1819.5618.9219.4719.4773,026
Oct 20, 201718.9019.1318.6018.8318.8362,519
Oct 19, 201718.9318.9317.4618.5518.55115,572
Oct 18, 201718.7218.9018.5018.9018.9038,839
Oct 17, 201718.8119.1918.4018.8018.8088,703
Oct 16, 201717.7518.9217.4818.3818.3856,137
Oct 13, 201716.2317.7016.1017.1917.1984,996
Oct 12, 201716.3816.4316.1016.1516.1525,946
Oct 11, 201716.5016.5016.1916.3516.3516,237
Oct 10, 201716.2016.4316.1016.4316.4334,223
Oct 09, 201716.1816.2516.0016.1816.1817,655
Oct 06, 201715.9016.1715.8216.1016.1015,388
Oct 05, 201715.8515.9015.6915.9015.907,943
Oct 04, 201716.2516.2515.6515.7115.7124,794
Oct 03, 201716.1516.1516.1516.1516.15-
Oct 02, 201716.0616.1515.9016.1516.1520,471
Sep 29, 201716.0016.0715.9016.0016.0016,493
Sep 28, 201715.8016.0515.7615.9315.9338,906
Sep 27, 201715.8615.9715.6915.7515.756,272
Sep 26, 201715.9015.9115.7015.7615.767,055
Sep 25, 201715.5016.0015.2215.7315.7338,081
Sep 22, 201716.0516.0515.3815.4015.4086,064
Sep 21, 201716.2216.2215.9215.9815.9814,534
Sep 20, 201716.1916.3016.1816.1816.1813,226
Sep 19, 201716.0516.3315.9616.1116.1139,823
Sep 18, 201716.0516.1315.8016.0516.0539,667
Sep 15, 201716.0716.1015.9316.0516.0510,456
Sep 14, 201716.0016.0915.8016.0916.0947,068
Sep 13, 201715.9516.2215.8515.9915.99115,098
Sep 12, 201715.3516.4215.3515.9515.95121,189
Sep 11, 201714.5015.5014.4915.3515.35127,263
Sep 08, 201714.3814.5014.3114.4514.4516,598
Sep 07, 201714.4014.5114.3014.3614.3615,805
Sep 06, 201714.4914.5514.3014.4014.4013,795
Sep 05, 201714.6514.6514.4114.4114.4118,833
Sep 04, 201714.2514.7014.1314.6514.6591,231
Sep 01, 201714.0014.4313.8614.1514.1548,607
Aug 31, 201713.8614.0013.7313.9113.9117,943
Aug 30, 201713.4513.5913.3613.4713.474,937
Aug 29, 201713.9113.9113.2613.2713.2715,875
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...