First Sensor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	58.000	58.200	58.000	58.000	56.593	26
2022-10-26	58.000	58.200	57.400	58.000	56.593	943
2022-10-25	58.200	58.200	58.200	58.200	56.788	475
2022-10-24	58.000	58.200	57.800	58.200	56.788	731
2022-10-21	57.400	58.200	57.400	58.200	56.788	524
2022-10-20	57.800	58.200	57.800	58.200	56.788	582
2022-10-19	57.200	58.200	57.200	58.200	56.788	775
2022-10-18	57.400	58.000	57.400	58.000	56.593	130
2022-10-17	57.800	58.000	57.800	58.000	56.593	1,075
2022-10-14	57.200	58.200	57.200	58.200	56.788	908
2022-10-13	57.800	57.800	57.800	57.800	56.397	602
2022-10-12	57.800	58.000	57.800	58.000	56.593	520
2022-10-11	57.600	58.000	57.600	58.000	56.593	1,373
2022-10-10	58.000	58.000	58.000	58.000	56.593	502
2022-10-07	57.400	58.000	57.400	57.800	56.397	608
2022-10-06	57.800	58.000	57.800	58.000	56.593	810
2022-10-05	57.800	58.200	57.800	58.200	56.788	517
2022-10-04	58.000	58.000	57.800	58.000	56.593	1,317
2022-10-03	57.800	58.000	57.400	58.000	56.593	651
2022-09-30	58.000	58.000	57.000	58.000	56.593	3,186
2022-09-29	57.400	58.000	57.200	58.000	56.593	943
2022-09-28	57.400	58.400	57.400	58.400	56.983	1,022
2022-09-27	57.600	58.200	57.000	58.200	56.788	2,068
2022-09-26	58.000	58.000	58.000	58.000	56.593	509
2022-09-23	57.400	58.000	57.400	57.800	56.397	371
2022-09-22	58.200	58.200	58.200	58.200	56.788	500
2022-09-21	57.400	58.200	55.200	58.000	56.593	4,781
2022-09-20	58.200	58.400	58.200	58.400	56.983	260
2022-09-19	58.400	58.400	58.200	58.200	56.788	302
2022-09-16	57.400	58.400	57.400	58.400	56.983	735
2022-09-15	57.800	58.400	57.800	58.400	56.983	819
2022-09-14	58.000	58.600	58.000	58.600	57.178	82
2022-09-13	58.800	58.800	58.600	58.600	57.178	20
2022-09-12	58.800	58.800	58.400	58.400	56.983	11
2022-09-09	58.400	58.600	58.200	58.600	57.178	336
2022-09-08	58.600	59.000	58.600	59.000	57.568	161
2022-09-07	58.200	58.800	58.200	58.400	56.983	218
2022-09-06	58.400	58.400	58.400	58.400	56.983	6
2022-09-05	57.800	58.400	57.400	58.400	56.983	909
2022-09-02	58.200	58.400	58.000	58.400	56.983	1,501
2022-09-01	58.400	58.800	58.400	58.800	57.373	50
2022-08-31	58.000	58.600	58.000	58.600	57.178	325
2022-08-30	58.600	58.600	58.600	58.600	57.178	10
2022-08-29	58.400	58.400	58.400	58.400	56.983	363
2022-08-26	57.400	58.400	57.400	58.400	56.983	811
2022-08-25	58.000	58.200	57.800	57.800	56.397	1,271
2022-08-24	57.800	58.400	57.800	58.400	56.983	1,360
2022-08-23	58.200	58.400	58.200	58.400	56.983	456
2022-08-22	58.400	58.400	58.400	58.400	56.983	132
2022-08-19	58.000	58.400	57.800	58.400	56.983	655
2022-08-18	58.400	58.400	58.000	58.400	56.983	379
2022-08-17	58.000	58.400	57.600	58.400	56.983	929
2022-08-16	57.600	58.400	57.600	58.400	56.983	33
2022-08-15	58.000	58.400	57.200	58.400	56.983	1,097
2022-08-12	58.600	58.600	58.000	58.400	56.983	303
2022-08-11	58.000	58.400	57.800	58.400	56.983	1,014
2022-08-10	58.200	58.800	58.000	58.400	56.983	337
2022-08-09	58.200	58.400	58.200	58.400	56.983	1,259
2022-08-08	57.200	58.800	57.200	58.600	57.178	420
2022-08-05	58.600	58.800	57.000	58.400	56.983	1,972

← NewerPage 17 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.