TipRanks
Go Ultimate55% OFF

Sensirion Holding AG (0SE5) Historical Prices

GB:0SE5 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202684.9084.9084.1084.1084.10-4.21%2350.08
Oct 29, 202688.2088.2087.7087.8087.80+0.00%1470.05
Oct 28, 202686.8088.6084.7087.8087.80+0.11%1,0200.33
Oct 27, 202684.4088.1084.4087.7087.70+2.78%4790.15
Oct 26, 202681.8085.6081.6085.3385.33+4.57%8460.25
Oct 23, 202681.6081.6080.4581.6081.60+0.25%390.01
Oct 22, 202683.1083.3081.4081.4081.40-6.11%2510.07
Oct 21, 202684.9087.4084.9086.7086.70+4.58%3,5741.03
Oct 20, 202682.4082.9082.4082.9082.90-2.70%3580.10
Oct 19, 202684.3085.8084.3085.2085.20-1.67%5,3171.56
Oct 16, 202686.9086.9086.6586.6586.65-0.40%90.00
Oct 15, 202688.6089.0084.0087.0087.00-3.55%2,5130.71
Oct 14, 202690.8092.2090.2090.2090.20+1.69%7100.20
Oct 13, 202689.2089.2088.7088.7088.70+0.23%1,6520.45
Oct 12, 202688.6089.8087.6088.5088.50-1.94%2170.06
Oct 09, 202690.3090.3090.2590.2590.25+1.63%500.01
Oct 08, 202689.1089.1087.4088.8088.80-1.17%880.02
Oct 07, 202690.4090.4088.5089.8589.85-1.75%2800.07
Oct 06, 202690.9092.1590.6091.4591.45+0.88%1,9870.50
Oct 05, 202694.3094.3090.6590.6590.65-3.05%4720.11
Oct 02, 202690.5093.6090.5093.5093.50+5.89%3840.09
Oct 01, 202688.5088.8087.0088.3088.30+0.91%7860.19
Sep 30, 202687.8587.8587.4087.5087.50+0.81%2430.06
Sep 29, 202686.0087.8086.0086.8086.80+3.09%1,2820.30
Sep 28, 202682.0085.2082.0084.2084.20+2.31%3040.07
Sep 25, 202684.3084.3082.3082.3082.30-1.67%9050.20
Sep 24, 202685.5085.5083.5083.7083.70-1.18%6380.14
Sep 23, 202685.2585.8084.7084.7084.70+0.12%2240.05
Sep 22, 202684.0085.0083.9084.6084.60+2.67%3030.07
Sep 21, 202680.0083.0079.0082.4082.40+5.50%1,4050.30
Sep 18, 202678.0079.8077.9078.1078.10+2.04%2,1350.45
Sep 17, 202675.1076.9074.8076.5476.54+2.48%2,0280.41
Sep 16, 202673.0075.3073.0074.6974.69+2.80%2,9420.58
Sep 15, 202672.2073.1071.0072.6572.65+0.13%1,7840.35
Sep 14, 202677.7077.7072.4072.5672.56-4.24%2,9500.58
Sep 11, 202676.9577.1075.5075.7775.77-1.73%3640.07
Sep 10, 202680.2080.2076.5077.1077.10-2.15%9770.19
Sep 09, 202680.2080.2078.2078.7978.79-0.79%1,4210.27
Sep 08, 202678.7080.2078.7079.4279.42+0.10%2,1950.42
Sep 07, 202678.4079.5078.1079.3479.34+1.81%5960.11
Sep 04, 202677.2078.4077.2077.9377.93+1.95%9030.16
Sep 03, 202676.5077.0075.8076.4476.44+0.23%1,1790.21
Sep 02, 202679.9079.9076.0076.2676.26-0.46%14,8922.74
Sep 01, 202679.9079.9076.3076.6276.62-6.45%4,4780.83
Aug 31, 202680.0581.9180.0581.9081.90-1.41%1,6850.31
Aug 28, 202682.9083.1582.6183.0783.07-0.87%2,6220.48
Aug 27, 202684.3084.5083.2083.8183.81-0.18%1,3980.26
Aug 26, 202683.0085.5083.0083.9683.96+2.45%2,5780.46
Aug 25, 202681.1082.7080.5081.9581.95+3.91%5,4170.98
Aug 24, 202677.8079.2077.8078.8778.87+0.99%2,2320.41