tiprankstipranks
First Sensor AG (DE:SIS)
XETRA:SIS
Germany Market
SIS
First Sensor
RESEARCH TOOLSreports

First Sensor (SIS) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
54.00
54.00
53.00
54.00
54.00
-0.92%
130
0.37
Sep 10, 2026
54.00
54.50
53.00
54.50
54.50
0.00%
145
0.41
Sep 09, 2026
54.00
54.50
53.50
54.50
54.50
+0.93%
211
0.60
Sep 08, 2026
54.00
54.00
53.50
54.00
54.00
0.00%
108
0.31
Sep 07, 2026
54.00
54.00
53.50
54.00
54.00
0.00%
78
0.22
Sep 04, 2026
54.00
54.00
54.00
54.00
54.00
-0.92%
0
0.00
Sep 03, 2026
53.50
54.50
53.50
54.50
54.50
+0.93%
114
0.32
Sep 02, 2026
54.00
54.00
54.00
54.00
54.00
0.00%
0
0.00
Sep 01, 2026
53.50
54.00
53.50
54.00
54.00
-1.82%
34
0.10
Aug 31, 2026
54.00
55.00
53.00
55.00
55.00
+1.85%
771
2.20
Aug 28, 2026
53.00
54.00
52.50
54.00
54.00
0.00%
259
0.74
Aug 27, 2026
53.00
54.00
53.00
54.00
54.00
0.00%
136
0.38
Aug 26, 2026
53.00
54.00
53.00
54.00
54.00
0.00%
143
0.40
Aug 25, 2026
53.00
54.00
53.00
54.00
54.00
0.00%
156
0.43
Aug 24, 2026
53.00
54.00
53.00
54.00
54.00
0.00%
137
0.37
Aug 21, 2026
53.00
54.00
53.00
54.00
54.00
0.00%
302
0.77
Aug 20, 2026
52.50
54.00
52.50
54.00
54.00
0.00%
476
1.23
Aug 19, 2026
54.00
54.00
54.00
54.00
54.00
+0.93%
125
0.32
Aug 18, 2026
53.50
53.50
53.50
53.50
53.50
-0.93%
0
0.00
Aug 17, 2026
52.50
54.00
52.50
54.00
54.00
+0.93%
246
0.62
Aug 14, 2026
52.00
53.50
52.00
53.50
53.50
+0.94%
354
0.90
Aug 13, 2026
51.50
53.00
51.50
53.00
53.00
0.00%
372
0.96
Aug 12, 2026
51.00
53.00
51.00
53.00
53.00
+0.95%
566
1.50
Aug 11, 2026
51.00
52.50
51.00
52.50
52.50
+0.96%
268
0.72
Aug 10, 2026
51.00
52.50
51.00
52.00
52.00
0.00%
318
0.86
Aug 07, 2026
51.00
52.00
50.50
52.00
52.00
-0.95%
383
1.05
Aug 06, 2026
52.50
52.50
52.50
52.50
52.50
+1.94%
207
0.57
Aug 05, 2026
52.00
52.00
51.00
51.50
51.50
-1.90%
258
0.72
Aug 04, 2026
52.00
52.50
52.00
52.50
52.50
0.00%
513
1.47
Aug 03, 2026
52.00
52.50
52.00
52.50
52.50
-0.94%
11
0.03
Jul 31, 2026
51.00
53.00
51.00
53.00
53.00
+1.92%
2,146
6.77
Jul 30, 2026
52.00
52.00
51.00
52.00
52.00
+0.97%
336
1.07
Jul 29, 2026
51.50
51.50
50.00
51.50
51.50
-1.90%
1,155
3.89
Jul 28, 2026
51.50
52.50
51.50
52.50
52.50
0.00%
131
0.43
Jul 27, 2026
51.50
52.50
51.50
52.50
52.50
0.00%
115
0.37
Jul 24, 2026
51.50
52.50
51.50
52.50
52.50
0.00%
134
0.41
Jul 23, 2026
52.00
52.50
51.50
52.50
52.50
0.00%
452
1.41
Jul 22, 2026
52.00
52.50
52.00
52.50
52.50
0.00%
114
0.36
Jul 21, 2026
51.50
52.50
51.50
52.50
52.50
0.00%
110
0.35
Jul 20, 2026
51.50
52.50
51.50
52.50
52.50
0.00%
588
1.92
Jul 17, 2026
52.00
52.50
52.00
52.50
52.50
+1.94%
161
0.53
Jul 16, 2026
51.00
51.50
51.00
51.50
51.50
-0.96%
9
0.03
Jul 15, 2026
51.00
52.00
51.00
52.00
52.00
0.00%
115
0.38
Jul 14, 2026
51.00
52.00
51.00
52.00
52.00
+0.97%
118
0.34
Jul 13, 2026
51.50
51.50
51.50
51.50
51.50
+0.98%
135
0.39
Jul 10, 2026
50.50
51.00
50.50
51.00
51.00
0.00%
147
0.43
Jul 09, 2026
52.50
52.50
50.50
51.00
51.00
-1.92%
529
1.57
Jul 08, 2026
52.50
52.50
48.60
52.00
52.00
0.00%
1,388
4.38
Jul 07, 2026
50.50
52.00
49.00
52.00
52.00
+0.97%
503
1.62
Jul 06, 2026
50.50
51.50
49.60
51.50
51.50
0.00%
512
1.70
Rows:
50