First Sensor AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-12	58.800	58.800	58.800	58.800	57.373	136
2024-04-11	57.800	58.600	56.000	58.600	57.178	2,793
2024-04-10	58.400	58.600	57.400	58.600	57.178	1,975
2024-04-09	58.800	59.000	58.000	59.000	57.568	599
2024-04-08	58.000	58.800	57.200	58.000	56.593	2,933
2024-04-05	59.000	59.000	58.000	59.000	57.568	118
2024-04-04	57.800	59.000	57.200	59.000	57.568	1,321
2024-04-03	59.000	59.400	58.000	58.000	56.593	1,639
2024-04-02	58.800	59.400	58.600	59.400	57.959	849
2024-03-28	58.600	59.400	57.600	59.000	57.568	1,596
2024-03-27	58.200	59.000	58.000	59.000	57.568	1,201
2024-03-26	58.200	59.000	58.200	59.000	57.568	819
2024-03-25	59.200	59.600	58.200	58.800	57.373	1,277
2024-03-22	57.600	59.000	57.400	59.000	57.568	2,118
2024-03-21	56.600	58.200	56.600	58.200	56.788	1,965
2024-03-20	55.600	57.800	55.600	57.800	56.397	2,840
2024-03-19	53.600	56.400	53.400	56.400	55.031	3,088
2024-03-18	54.400	55.600	51.000	54.200	52.885	12,987
2024-03-15	55.600	55.600	54.800	55.000	53.665	5,418
2024-03-14	55.600	55.600	55.600	55.600	54.251	405
2024-03-13	54.400	55.600	54.400	55.600	54.251	4,630
2024-03-12	54.400	55.200	54.200	55.000	53.665	3,526
2024-03-11	54.600	55.800	54.600	55.800	54.446	2,410
2024-03-08	54.600	55.400	53.600	55.400	54.056	3,763
2024-03-07	55.800	55.800	54.800	55.200	53.860	1,395
2024-03-06	55.600	55.800	55.000	55.600	54.251	1,454
2024-03-05	55.600	56.000	55.600	56.000	54.641	600
2024-03-04	55.600	56.200	55.600	56.200	54.836	990
2024-03-01	56.000	56.000	55.800	56.000	54.641	721
2024-02-29	56.000	56.400	55.600	56.400	55.031	3,574
2024-02-28	56.000	56.400	56.000	56.400	55.031	1,104
2024-02-27	56.600	56.600	55.800	56.400	55.031	787
2024-02-26	56.200	56.400	55.800	56.400	55.031	2,343
2024-02-23	56.000	56.600	55.800	56.600	55.226	1,371
2024-02-22	55.800	56.400	55.800	56.400	55.031	2,559
2024-02-21	56.000	56.400	56.000	56.400	55.031	2,038
2024-02-20	55.400	56.000	55.000	56.000	54.641	1,646
2024-02-19	56.000	56.000	56.000	56.000	54.641	605
2024-02-16	55.200	56.000	55.000	56.000	54.641	1,490
2024-02-15	55.200	55.800	54.600	55.800	54.446	704
2024-02-14	55.000	55.800	54.200	55.800	54.446	1,247
2024-02-13	54.400	55.200	54.000	55.200	53.860	1,695
2024-02-12	55.000	55.200	54.400	55.200	53.860	1,287
2024-02-09	55.400	55.600	55.400	55.600	54.251	433
2024-02-08	54.800	55.800	54.600	55.200	53.860	1,546
2024-02-07	56.200	56.200	54.600	55.600	54.251	1,293
2024-02-06	57.200	57.200	55.800	56.200	54.836	3,622
2024-02-05	57.600	57.600	57.600	57.600	56.202	303
2024-02-02	57.400	57.400	57.400	57.400	56.007	252
2024-02-01	57.200	57.200	57.200	57.200	55.812	3
2024-01-31	57.200	57.600	57.200	57.600	56.202	1,260
2024-01-30	57.400	57.800	57.000	57.800	56.397	1,731
2024-01-29	57.800	57.800	57.800	57.800	56.397	463
2024-01-26	57.600	57.800	57.600	57.800	56.397	800
2024-01-25	57.400	57.600	57.400	57.600	56.202	798
2024-01-24	57.000	57.200	57.000	57.200	55.812	676
2024-01-23	56.400	57.000	56.000	57.000	55.617	2,128
2024-01-22	56.800	57.000	56.200	57.000	55.617	1,279
2024-01-19	57.200	57.400	56.000	56.600	55.226	8,648
2024-01-18	57.200	57.400	57.000	57.400	56.007	1,845

← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-02	0.4700 EUR
2025-04-25	0.4700 EUR
2024-04-25	0.4700 EUR
2022-03-16	0.3500 EUR
2021-06-25	0.5600 EUR
2020-05-27	0.2000 EUR
2019-05-06	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.