First Sensor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	59.000	59.600	59.000	59.600	58.154	212
2023-01-27	59.600	59.600	59.600	59.600	58.154	235
2023-01-26	59.600	59.600	58.800	59.600	58.154	311
2023-01-25	59.600	59.800	58.800	59.600	58.154	236
2023-01-24	58.600	59.000	58.600	59.000	57.568	593
2023-01-23	59.800	59.800	58.600	59.000	57.568	471
2023-01-20	58.400	59.800	58.400	59.000	57.568	624
2023-01-19	59.800	59.800	59.000	59.000	57.568	64
2023-01-18	59.000	59.000	58.800	59.000	57.568	572
2023-01-17	58.600	59.000	58.400	58.800	57.373	907
2023-01-16	58.400	59.000	58.200	59.000	57.568	848
2023-01-13	59.000	59.400	57.600	59.000	57.568	2,616
2023-01-12	59.000	59.200	59.000	59.200	57.763	3
2023-01-11	59.000	59.400	59.000	59.400	57.959	221
2023-01-10	60.000	60.000	59.000	59.000	57.568	573
2023-01-06	59.000	59.800	58.800	59.000	57.568	458
2023-01-04	58.800	59.400	58.800	59.400	57.959	170
2023-01-03	59.800	60.000	59.000	59.800	58.349	151
2023-01-02	59.600	59.800	59.000	59.000	57.568	49
2022-12-30	58.800	59.000	58.800	59.000	57.568	3,393
2022-12-29	58.600	59.000	58.600	59.000	57.568	660
2022-12-28	59.000	59.000	59.000	59.000	57.568	504
2022-12-27	59.000	59.000	59.000	59.000	57.568	411
2022-12-23	59.000	59.000	59.000	59.000	57.568	708
2022-12-22	59.000	59.000	59.000	59.000	57.568	504
2022-12-21	58.200	59.000	58.200	59.000	57.568	1,056
2022-12-20	58.800	59.000	58.200	59.000	57.568	1,047
2022-12-19	59.000	59.000	59.000	59.000	57.568	502
2022-12-16	59.000	59.000	59.000	59.000	57.568	400
2022-12-15	58.800	59.000	58.400	59.000	57.568	523
2022-12-14	58.800	59.000	58.600	59.000	57.568	1,063
2022-12-13	58.600	59.000	58.600	59.000	57.568	720
2022-12-12	59.000	59.000	58.600	59.000	57.568	693
2022-12-09	60.000	60.000	59.400	59.400	57.959	116
2022-12-06	59.600	60.000	59.200	59.200	57.763	209
2022-12-05	60.000	60.000	59.200	59.200	57.763	18
2022-12-02	60.000	60.000	59.600	59.600	58.154	147
2022-12-01	59.200	60.400	59.200	60.400	58.934	12
2022-11-30	58.200	58.800	58.200	58.800	57.373	716
2022-11-29	58.800	58.800	58.800	58.800	57.373	500
2022-11-28	58.600	58.600	58.600	58.600	57.178	161
2022-11-25	58.400	58.600	58.400	58.600	57.178	422
2022-11-24	58.600	58.600	58.600	58.600	57.178	53
2022-11-23	58.400	58.600	58.200	58.600	57.178	596
2022-11-22	58.600	58.600	57.800	58.600	57.178	1,458
2022-11-21	58.600	58.600	58.600	58.600	57.178	12
2022-11-18	58.600	58.600	58.600	58.600	57.178	236
2022-11-17	58.600	58.600	58.600	58.600	57.178	10
2022-11-16	58.200	58.600	58.200	58.600	57.178	511
2022-11-15	58.400	58.600	58.000	58.600	57.178	648
2022-11-14	58.600	58.600	58.000	58.600	57.178	74
2022-11-11	58.400	58.400	58.400	58.400	56.983	200
2022-11-10	58.400	58.600	57.000	58.000	56.593	1,029
2022-11-09	57.800	58.400	57.800	58.200	56.788	1,119
2022-11-08	57.600	58.200	57.600	58.200	56.788	600
2022-11-07	57.800	58.200	57.600	58.200	56.788	774
2022-11-03	58.200	58.200	58.200	58.200	56.788	127
2022-11-01	58.200	58.800	57.600	58.400	56.983	732
2022-10-31	58.000	58.400	57.800	58.400	56.983	2,880
2022-10-28	57.600	58.200	57.600	58.200	56.788	705

← NewerPage 16 of 21 · 1,222 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.