First Sensor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	55.000	56.000	55.000	55.800	54.446	805
2023-10-17	56.000	56.000	56.000	56.000	54.641	510
2023-10-16	55.800	56.000	55.800	56.000	54.641	800
2023-10-13	54.200	55.800	53.600	55.800	54.446	2,405
2023-10-12	55.200	55.200	53.800	55.000	53.665	3,049
2023-10-11	55.000	55.600	54.200	55.600	54.251	1,090
2023-10-10	55.600	55.600	54.400	55.400	54.056	1,244
2023-10-09	55.000	55.800	54.400	55.800	54.446	1,147
2023-10-06	54.000	55.600	52.800	55.600	54.251	2,773
2023-10-05	54.600	56.000	54.000	56.000	54.641	1,731
2023-10-04	56.200	56.200	54.000	56.000	54.641	3,441
2023-10-03	56.400	57.200	56.200	57.200	55.812	281
2023-10-02	57.000	57.000	56.400	56.400	55.031	431
2023-09-29	57.000	57.400	57.000	57.400	56.007	5,708
2023-09-28	57.200	57.200	56.400	57.000	55.617	3,350
2023-09-27	55.200	58.000	50.000	58.000	56.593	26,635
2023-09-26	56.400	56.600	55.600	55.600	54.251	3,657
2023-09-25	57.200	57.200	56.800	56.800	55.422	1,918
2023-09-22	57.600	57.600	57.600	57.600	56.202	170
2023-09-21	57.600	57.600	57.000	57.600	56.202	684
2023-09-20	57.600	57.600	57.600	57.600	56.202	500
2023-09-19	57.000	57.400	57.000	57.400	56.007	549
2023-09-18	56.800	57.400	56.200	57.400	56.007	1,295
2023-09-15	56.400	57.400	56.400	57.400	56.007	749
2023-09-14	56.200	57.400	56.200	57.200	55.812	926
2023-09-13	56.600	57.200	56.400	57.200	55.812	711
2023-09-12	57.400	57.400	57.400	57.400	56.007	300
2023-09-11	57.800	57.800	56.600	57.600	56.202	443
2023-09-08	57.600	57.600	57.600	57.600	56.202	301
2023-09-07	57.200	57.400	55.400	57.200	55.812	2,510
2023-09-06	58.000	58.000	58.000	58.000	56.593	214
2023-09-05	58.000	58.000	58.000	58.000	56.593	235
2023-09-04	57.800	58.000	57.800	58.000	56.593	412
2023-09-01	58.000	58.000	58.000	58.000	56.593	300
2023-08-31	58.000	58.000	58.000	58.000	56.593	500
2023-08-30	58.000	58.000	58.000	58.000	56.593	300
2023-08-29	57.600	57.800	57.600	57.800	56.397	343
2023-08-28	57.800	57.800	57.800	57.800	56.397	400
2023-08-25	57.200	57.800	57.200	57.800	56.397	421
2023-08-24	57.000	57.800	57.000	57.600	56.202	893
2023-08-23	57.800	57.800	57.800	57.800	56.397	300
2023-08-21	57.000	57.000	57.000	57.000	55.617	300
2023-08-18	57.000	57.000	57.000	57.000	55.617	399
2023-08-17	55.800	57.000	55.800	57.000	55.617	577
2023-08-16	56.400	56.800	56.400	56.600	55.226	699
2023-08-15	56.400	57.000	56.400	57.000	55.617	570
2023-08-14	57.000	57.000	57.000	57.000	55.617	302
2023-08-11	56.800	56.800	56.800	56.800	55.422	300
2023-08-10	56.000	56.800	56.000	56.800	55.422	1,040
2023-08-09	56.200	56.800	56.000	56.800	55.422	930
2023-08-08	57.200	57.800	57.000	57.000	55.617	1,622
2023-08-07	57.800	58.000	57.800	58.000	56.593	435
2023-08-04	57.000	58.000	56.400	58.000	56.593	2,157
2023-08-03	57.600	57.800	56.400	57.800	56.397	5,751
2023-08-02	57.400	58.000	57.400	58.000	56.593	502
2023-08-01	58.000	58.000	58.000	58.000	56.593	403
2023-07-31	57.600	58.000	57.400	58.000	56.593	1,773
2023-07-28	58.000	58.000	58.000	58.000	56.593	532
2023-07-27	57.000	57.800	56.800	57.800	56.397	1,222
2023-07-26	57.400	58.000	57.400	57.800	56.397	542

← NewerPage 13 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.