First Sensor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	49.400	50.000	48.300	50.000	48.787	1,360
2022-05-10	49.700	50.000	49.400	50.000	48.787	1,055
2022-05-09	49.400	50.000	49.400	50.000	48.787	1,164
2022-05-06	49.400	50.200	49.400	50.000	48.787	1,018
2022-05-05	49.400	50.000	49.400	50.000	48.787	967
2022-05-04	49.400	50.000	49.400	49.900	48.689	1,544
2022-05-03	49.400	50.000	49.400	50.000	48.787	1,306
2022-05-02	49.400	50.200	49.400	50.200	48.982	2,268
2022-04-29	50.000	50.200	50.000	50.200	48.982	139
2022-04-28	49.400	49.800	49.100	49.800	48.592	804
2022-04-27	49.200	49.800	49.200	49.800	48.592	570
2022-04-26	49.100	49.500	49.100	49.500	48.299	618
2022-04-25	49.500	49.500	48.700	49.500	48.299	1,030
2022-04-22	49.000	49.500	49.000	49.500	48.299	836
2022-04-21	49.200	49.500	48.900	49.500	48.299	1,037
2022-04-20	48.600	49.300	48.600	49.300	48.104	946
2022-04-19	49.500	49.500	48.700	49.300	48.104	758
2022-04-14	48.900	49.200	48.900	49.000	47.811	806
2022-04-13	49.800	50.400	49.400	49.400	48.201	493
2022-04-12	49.400	49.400	48.200	49.100	47.908	1,764
2022-04-11	48.400	50.400	48.300	50.400	49.177	387
2022-04-07	48.800	49.100	48.600	49.000	47.811	1,320
2022-04-06	49.700	50.000	49.500	49.500	48.299	135
2022-04-05	48.600	49.000	48.600	49.000	47.811	403
2022-04-04	48.100	49.200	48.100	49.000	47.811	1,833
2022-04-01	47.600	48.900	47.600	48.900	47.713	611
2022-03-31	48.100	49.200	48.000	48.700	47.518	1,082
2022-03-30	49.000	49.000	48.500	49.000	47.811	480
2022-03-29	49.500	49.500	49.000	49.000	47.811	916
2022-03-28	48.200	49.400	48.000	49.400	48.201	1,708
2022-03-25	48.600	49.000	48.200	48.500	47.323	353
2022-03-24	48.200	52.600	48.200	52.600	51.324	415
2022-03-23	47.900	48.000	47.900	48.000	46.835	525
2022-03-22	47.700	48.400	47.700	48.000	46.835	457
2022-03-21	47.800	47.800	47.400	47.600	46.445	1,179
2022-03-17	47.700	47.700	47.200	47.500	46.347	521
2022-03-16	47.100	47.900	47.100	47.700	46.542	806
2022-03-15	46.600	47.700	46.600	47.000	45.518	519
2022-03-14	47.600	47.800	47.400	47.800	46.293	2,000
2022-03-11	47.900	47.900	47.900	47.900	46.390	170
2022-03-10	47.100	47.700	47.100	47.700	46.196	1,322
2022-03-09	47.200	47.900	47.200	47.900	46.390	1,596
2022-03-08	47.300	47.900	46.700	47.900	46.390	1,322
2022-03-07	44.500	47.800	44.500	47.800	46.293	713
2022-03-04	46.600	47.500	46.500	47.500	46.002	1,779
2022-03-03	46.700	47.500	46.600	47.500	46.002	540
2022-03-02	46.900	47.500	46.400	47.500	46.002	1,255
2022-02-28	45.800	47.000	45.800	47.000	45.518	296
2022-02-25	47.000	47.000	46.100	46.800	45.324	717
2022-02-24	45.900	47.000	45.800	47.000	45.518	273
2022-02-23	46.500	47.000	46.000	46.900	45.421	1,519
2022-02-22	44.700	46.900	44.700	46.900	45.421	1,092
2022-02-21	45.900	46.500	45.500	46.500	45.034	1,426
2022-02-18	46.300	46.400	46.300	46.400	44.937	431
2022-02-17	46.500	46.600	45.100	46.300	44.840	1,285
2022-02-16	46.600	46.600	46.100	46.500	45.034	775
2022-02-14	48.800	48.800	45.800	46.600	45.131	2,236
2022-02-11	46.700	47.100	46.000	46.600	45.131	519
2022-02-10	46.600	47.600	46.300	46.500	45.034	336
2022-02-09	47.600	47.600	45.600	46.500	45.034	1,538

← NewerPage 19 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.