First Sensor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	58.400	59.000	58.200	58.600	57.178	808
2022-08-03	57.800	58.600	57.800	58.600	57.178	732
2022-08-02	58.600	58.600	58.600	58.600	57.178	283
2022-08-01	58.400	58.400	57.800	58.200	56.788	1,383
2022-07-29	58.200	59.000	57.800	58.400	56.983	1,415
2022-07-28	58.600	58.800	58.600	58.800	57.373	579
2022-07-27	57.400	59.000	57.400	59.000	57.568	890
2022-07-26	57.400	59.000	57.400	58.000	56.593	1,733
2022-07-25	58.200	59.000	58.200	58.200	56.788	143
2022-07-22	57.800	58.200	57.600	57.600	56.202	551
2022-07-21	58.800	58.800	57.000	58.200	56.788	718
2022-07-20	55.400	59.000	55.400	58.800	57.373	676
2022-07-19	55.800	56.800	55.200	56.600	55.226	1,374
2022-07-18	56.800	56.800	56.000	56.800	55.422	486
2022-07-15	57.200	57.200	56.800	56.800	55.422	12
2022-07-14	56.800	57.000	56.400	57.000	55.617	144
2022-07-13	57.800	58.200	57.000	57.000	55.617	100
2022-07-12	56.600	56.600	56.400	56.600	55.226	368
2022-07-11	56.600	56.600	56.600	56.600	55.226	331
2022-07-07	55.800	56.400	55.200	56.400	55.031	1,609
2022-07-06	55.200	56.400	55.000	56.400	55.031	1,564
2022-07-05	55.800	56.600	55.800	56.600	55.226	437
2022-07-04	57.200	58.600	56.200	56.800	55.422	2,028
2022-07-01	53.200	57.000	53.200	57.000	55.617	2,533
2022-06-30	53.000	53.600	52.200	53.600	52.299	3,995
2022-06-29	53.000	53.000	53.000	53.000	51.714	247
2022-06-28	52.400	52.800	52.200	52.800	51.519	1,027
2022-06-27	52.400	53.000	52.000	53.000	51.714	378
2022-06-24	52.200	52.800	52.000	52.800	51.519	1,035
2022-06-23	52.800	53.000	52.400	52.800	51.519	705
2022-06-22	52.800	52.800	52.800	52.800	51.519	500
2022-06-21	51.600	52.400	51.600	52.400	51.128	176
2022-06-20	52.400	52.400	52.400	52.400	51.128	500
2022-06-17	52.400	52.400	51.600	52.200	50.933	338
2022-06-16	51.600	52.400	51.600	52.000	50.738	182
2022-06-15	51.800	52.400	51.600	52.400	51.128	862
2022-06-14	52.400	52.600	51.600	52.400	51.128	3,542
2022-06-13	51.800	53.200	51.800	52.800	51.519	638
2022-06-10	52.800	52.800	52.800	52.800	51.519	340
2022-06-09	52.800	52.800	52.800	52.800	51.519	224
2022-06-08	52.800	52.800	52.800	52.800	51.519	250
2022-06-07	52.800	52.800	52.800	52.800	51.519	646
2022-06-06	52.800	52.800	52.800	52.800	51.519	419
2022-06-03	52.000	52.800	52.000	52.800	51.519	701
2022-06-02	52.800	52.800	52.800	52.800	51.519	628
2022-06-01	52.800	52.800	52.800	52.800	51.519	400
2022-05-31	52.800	53.200	52.000	52.800	51.519	434
2022-05-30	52.800	52.800	52.400	52.400	51.128	147
2022-05-27	52.400	52.800	52.400	52.800	51.519	987
2022-05-26	52.400	52.800	52.400	52.800	51.519	647
2022-05-25	52.600	52.600	51.600	52.400	51.128	941
2022-05-24	52.000	52.600	51.600	52.600	51.324	445
2022-05-23	52.200	52.600	52.200	52.400	51.128	130
2022-05-20	50.200	52.000	50.200	52.000	50.738	1,156
2022-05-19	50.200	50.200	50.200	50.200	48.982	39
2022-05-18	50.000	50.000	49.400	50.000	48.787	1,351
2022-05-17	50.000	50.000	50.000	50.000	48.787	100
2022-05-16	50.000	50.000	50.000	50.000	48.787	349
2022-05-13	49.700	50.200	48.100	50.000	48.787	3,342
2022-05-12	49.500	50.200	49.500	50.000	48.787	1,266

← NewerPage 18 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.