First Sensor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	56.000	56.000	55.000	55.000	55.000	218
2026-04-30	54.500	56.000	53.500	56.000	56.000	601
2026-04-29	52.000	54.000	52.000	54.000	54.000	659
2026-04-28	52.500	53.500	51.500	53.000	53.000	792
2026-04-27	52.500	53.500	52.500	53.500	53.500	216
2026-04-24	53.500	53.500	53.500	53.500	53.500	0
2026-04-23	53.000	53.000	53.000	53.000	53.000	0
2026-04-22	53.000	53.000	53.000	53.000	53.000	0
2026-04-21	53.000	53.500	53.000	53.500	53.500	93
2026-04-20	53.500	53.500	53.500	53.500	53.500	0
2026-04-17	53.500	54.000	53.500	54.000	54.000	32
2026-04-16	54.000	54.000	53.500	53.500	53.500	3,034
2026-04-15	54.500	54.500	54.500	54.500	54.500	1
2026-04-14	54.500	54.500	54.500	54.500	54.500	0
2026-04-13	54.500	54.500	54.500	54.500	54.500	0
2026-04-10	54.000	55.000	54.000	55.000	55.000	100
2026-04-09	54.500	54.500	54.500	54.500	54.500	50
2026-04-07	55.000	55.000	55.000	55.000	55.000	1
2026-04-02	55.000	55.800	55.000	55.800	55.800	94
2026-04-01	55.800	55.800	55.800	55.800	55.330	1
2026-03-31	54.000	56.200	54.000	56.200	55.727	521
2026-03-30	53.200	53.800	53.200	53.800	53.347	435
2026-03-27	53.200	53.600	53.200	53.600	53.149	100
2026-03-20	53.000	53.600	53.000	53.600	53.149	30
2026-03-18	53.000	53.600	53.000	53.600	53.149	12
2026-03-16	54.000	54.000	54.000	54.000	53.545	125
2026-03-12	53.000	53.400	53.000	53.400	52.950	951
2026-03-11	53.000	53.400	53.000	53.400	52.950	2
2026-03-10	53.000	53.400	53.000	53.400	52.950	9
2026-03-09	53.400	53.600	53.000	53.600	53.149	245
2026-03-06	53.400	54.000	53.400	54.000	53.545	429
2026-03-02	53.200	54.000	53.200	53.800	53.347	502
2026-02-27	53.400	55.400	53.400	55.400	54.933	504
2026-02-26	53.400	54.400	53.400	54.400	53.942	156
2026-02-25	54.200	54.200	54.200	54.200	53.744	95
2026-02-24	53.200	54.200	53.200	54.200	53.744	505
2026-02-23	54.000	54.000	54.000	54.000	53.545	94
2026-02-20	54.000	54.000	52.600	53.800	53.347	1,138
2026-02-19	53.400	54.000	53.000	54.000	53.545	2,105
2026-02-18	54.400	54.400	54.400	54.400	53.942	102
2026-02-17	53.200	54.000	53.000	54.000	53.545	311
2026-02-13	53.200	54.000	53.200	54.000	53.545	42
2026-02-12	53.200	54.000	53.200	54.000	53.545	111
2026-02-11	53.200	54.000	53.200	54.000	53.545	144
2026-02-09	53.800	53.800	53.800	53.800	53.347	155
2026-02-06	53.800	53.800	53.800	53.800	53.347	105
2026-02-05	53.200	53.800	53.200	53.800	53.347	84
2026-02-04	53.200	53.800	53.000	53.800	53.347	302
2026-02-02	55.000	55.000	53.400	53.800	53.347	517
2026-01-30	53.000	55.400	53.000	55.400	54.933	1,946
2026-01-29	53.600	54.000	53.000	54.000	53.545	544
2026-01-28	54.200	54.400	53.200	54.400	53.942	925
2026-01-27	55.200	55.200	55.200	55.200	54.735	105
2026-01-26	54.200	54.800	54.200	54.800	54.338	305
2026-01-23	55.400	55.400	55.400	55.400	54.933	106
2026-01-22	54.000	55.000	54.000	55.000	54.537	295
2026-01-20	55.000	55.000	55.000	55.000	54.537	108
2026-01-19	53.800	55.400	53.400	55.400	54.933	707
2026-01-16	53.800	54.600	53.800	54.600	54.140	305
2026-01-15	54.400	54.600	53.600	54.600	54.140	198

← NewerPage 3 of 21 · 1,219 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.