First Sensor AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 54.000 | 54.500 | 54.000 | 54.500 | 54.500 | 108 |
| 2026-10-15 | 54.000 | 54.500 | 53.500 | 54.500 | 54.500 | 292 |
| 2026-10-14 | 54.000 | 54.500 | 54.000 | 54.500 | 54.500 | 137 |
| 2026-10-13 | 54.000 | 54.500 | 54.000 | 54.500 | 54.500 | 107 |
| 2026-10-12 | 54.500 | 54.500 | 53.500 | 54.500 | 54.500 | 234 |
| 2026-10-09 | 54.000 | 54.500 | 54.000 | 54.500 | 54.500 | 123 |
| 2026-10-08 | 53.500 | 54.500 | 53.500 | 54.500 | 54.500 | 102 |
| 2026-10-07 | 53.500 | 54.000 | 53.000 | 54.000 | 54.000 | 174 |
| 2026-10-06 | 54.000 | 54.000 | 53.000 | 54.000 | 54.000 | 179 |
| 2026-10-05 | 54.500 | 54.500 | 54.000 | 54.500 | 54.500 | 233 |
| 2026-10-02 | 54.000 | 54.500 | 54.000 | 54.500 | 54.500 | 107 |
| 2026-10-01 | 54.000 | 54.000 | 53.000 | 54.000 | 54.000 | 20 |
| 2026-09-30 | 53.500 | 54.500 | 53.000 | 54.000 | 54.000 | 1,961 |
| 2026-09-29 | 53.500 | 54.000 | 53.000 | 54.000 | 54.000 | 477 |
| 2026-09-28 | 53.500 | 54.000 | 53.000 | 54.000 | 54.000 | 227 |
| 2026-09-25 | 53.500 | 54.000 | 53.000 | 54.000 | 54.000 | 227 |
| 2026-09-24 | 53.500 | 54.000 | 53.000 | 53.500 | 53.500 | 218 |
| 2026-09-23 | 53.500 | 54.000 | 53.000 | 54.000 | 54.000 | 149 |
| 2026-09-22 | 53.500 | 54.000 | 53.000 | 54.000 | 54.000 | 275 |
| 2026-09-21 | 53.500 | 54.000 | 53.000 | 54.000 | 54.000 | 113 |
| 2026-09-18 | 53.500 | 54.000 | 53.000 | 54.000 | 54.000 | 118 |
Page 1 of 1 · 21 trading days
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.