LSE - Delayed Quote CHF

Sensirion Holding AG (0SE5.L)

Compare
69.20 -0.90 (-1.28%)
As of 11:38 AM GMT+1. Market Open.
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Aug 27, 2024 70.00 70.00 69.20 69.20 69.20 203
Aug 23, 2024 68.50 70.50 68.50 70.50 70.50 502
Aug 22, 2024 69.50 69.80 69.20 69.20 69.20 70
Aug 21, 2024 70.70 71.40 70.70 71.40 71.40 286
Aug 20, 2024 71.80 71.80 70.90 71.10 71.10 4
Aug 19, 2024 71.20 71.30 71.20 71.30 71.30 156
Aug 16, 2024 72.90 72.90 70.20 71.14 71.14 2,161
Aug 15, 2024 71.40 72.90 71.40 72.90 72.90 35
Aug 14, 2024 71.90 72.10 71.80 71.80 71.80 749
Aug 13, 2024 70.30 71.80 70.30 71.80 71.80 40
Aug 12, 2024 71.50 72.70 71.50 71.90 71.90 115
Aug 9, 2024 71.20 71.70 70.30 71.70 71.70 86
Aug 8, 2024 72.10 72.10 71.00 71.30 71.30 240
Aug 7, 2024 73.60 73.60 73.40 73.40 73.40 100
Aug 6, 2024 75.10 75.10 73.50 74.20 74.20 183
Aug 5, 2024 79.00 79.00 71.50 74.80 74.80 496
Aug 2, 2024 81.00 81.80 81.00 81.30 81.30 248
Jul 31, 2024 81.90 82.40 81.80 82.00 82.00 182
Jul 30, 2024 81.60 81.60 81.10 81.50 81.50 60
Jul 29, 2024 82.40 82.80 81.00 81.40 81.40 22
Jul 26, 2024 82.10 82.10 81.90 81.90 81.90 52
Jul 25, 2024 81.20 81.50 80.80 81.50 81.50 238
Jul 24, 2024 81.20 81.20 81.20 81.20 81.20 47
Jul 23, 2024 81.70 81.70 81.30 81.30 81.30 29
Jul 22, 2024 81.00 81.00 81.00 81.00 81.00 1
Jul 19, 2024 82.10 82.10 82.10 82.10 82.10 25
Jul 18, 2024 81.50 84.00 81.50 83.60 83.60 1,572
Jul 17, 2024 80.70 81.20 80.60 81.20 81.20 264
Jul 16, 2024 81.70 81.70 81.50 81.50 81.50 17
Jul 15, 2024 81.40 81.40 80.90 81.20 81.20 35
Jul 12, 2024 81.20 82.00 81.20 81.90 81.90 134
Jul 11, 2024 82.00 82.00 81.40 81.40 81.40 78
Jul 10, 2024 80.50 82.40 80.50 81.80 81.80 249
Jul 9, 2024 81.10 81.50 80.80 81.10 81.10 120
Jul 5, 2024 82.30 84.00 82.30 82.90 82.90 133
Jul 4, 2024 84.30 84.30 81.20 81.70 81.70 882
Jul 3, 2024 79.80 83.80 79.80 80.50 80.50 1,326
Jul 2, 2024 77.60 79.50 77.60 79.50 79.50 73
Jul 1, 2024 79.00 79.00 78.40 78.60 78.60 8
Jun 28, 2024 78.60 79.20 78.10 78.40 78.40 163
Jun 27, 2024 76.70 78.30 76.70 78.30 78.30 113
Jun 26, 2024 75.30 75.30 74.00 74.00 74.00 23
Jun 25, 2024 74.30 75.30 74.30 75.30 75.30 102
Jun 24, 2024 74.30 74.80 74.30 74.80 74.80 56
Jun 21, 2024 76.50 76.50 74.40 74.40 74.40 49
Jun 20, 2024 76.00 76.10 75.40 75.40 75.40 785
Jun 19, 2024 75.20 75.20 75.20 75.20 75.20 65
Jun 18, 2024 75.30 76.40 75.30 75.80 75.80 36
Jun 17, 2024 75.30 75.30 75.10 75.10 75.10 34
Jun 14, 2024 77.40 77.40 75.30 75.30 75.30 101
Jun 13, 2024 80.90 80.90 77.90 77.90 77.90 117
Jun 12, 2024 76.90 79.20 76.50 79.20 79.20 560
Jun 11, 2024 76.40 76.40 76.40 76.40 76.40 36
Jun 10, 2024 75.80 75.80 75.80 75.80 75.80 2
Jun 7, 2024 77.20 77.90 77.00 77.70 77.70 315
Jun 6, 2024 76.90 76.90 76.70 76.70 76.70 100
Jun 5, 2024 74.80 74.80 74.80 74.80 74.80 408
Jun 4, 2024 73.80 74.30 73.80 74.30 74.30 20
Jun 3, 2024 75.10 75.80 74.30 74.50 74.50 255
May 31, 2024 75.20 75.50 75.10 75.50 75.50 128
May 30, 2024 74.70 77.50 74.70 76.90 76.90 706
May 29, 2024 77.60 79.10 75.30 75.30 75.30 891
May 28, 2024 76.30 76.30 75.85 76.10 76.10 119
May 24, 2024 72.20 72.20 72.10 72.10 72.10 62
May 23, 2024 74.20 74.20 72.80 73.35 73.35 202
May 22, 2024 74.10 75.00 74.10 75.00 75.00 189
May 21, 2024 72.40 72.80 72.40 72.60 72.60 234
May 17, 2024 73.80 73.80 72.50 72.50 72.50 792
May 16, 2024 71.90 74.50 71.90 74.50 74.50 280
May 15, 2024 69.30 71.70 69.20 71.60 71.60 640
May 14, 2024 68.70 69.80 68.70 69.80 69.80 185
May 13, 2024 69.20 69.80 68.90 68.90 68.90 79
May 10, 2024 70.11 70.30 70.11 70.30 70.30 92
May 8, 2024 68.00 68.80 68.00 68.50 68.50 20
May 7, 2024 66.50 67.90 66.10 67.70 67.70 793
May 3, 2024 62.20 63.90 62.20 63.60 63.60 175
May 2, 2024 61.00 61.00 61.00 61.00 61.00 407
Apr 30, 2024 61.10 61.10 60.70 60.70 60.70 285
Apr 29, 2024 62.00 62.00 61.70 61.70 61.70 129
Apr 26, 2024 60.90 61.60 60.90 61.33 61.33 1,291
Apr 25, 2024 60.10 60.66 60.10 60.20 60.20 1,832
Apr 24, 2024 61.50 61.50 60.80 61.01 61.01 1,161
Apr 23, 2024 60.10 61.60 58.19 61.10 61.10 2,117
Apr 22, 2024 57.70 59.50 57.70 59.50 59.50 2,488
Apr 19, 2024 59.50 59.50 58.80 58.80 58.80 1,536
Apr 18, 2024 59.30 60.10 59.30 60.00 60.00 2,245
Apr 17, 2024 60.50 60.90 59.62 59.62 59.62 2,279
Apr 16, 2024 60.45 60.50 60.10 60.50 60.50 1,569
Apr 15, 2024 63.20 63.45 61.50 62.48 62.48 1,514
Apr 12, 2024 65.60 66.00 63.39 63.39 63.39 1,159
Apr 11, 2024 64.30 64.80 64.00 64.17 64.17 1,793
Apr 10, 2024 64.10 65.60 63.69 63.92 63.92 2,631
Apr 9, 2024 63.90 64.28 63.40 63.40 63.40 1,838
Apr 8, 2024 63.90 65.10 63.70 65.10 65.10 586
Apr 5, 2024 62.90 64.10 62.22 63.77 63.77 866
Apr 4, 2024 63.70 63.90 63.00 63.90 63.90 1,489
Apr 3, 2024 63.90 64.10 63.30 63.86 63.86 946
Apr 2, 2024 65.80 66.08 65.30 65.46 65.46 2,108
Mar 28, 2024 66.70 67.11 66.00 66.00 66.00 2,489
Mar 27, 2024 68.00 68.10 66.99 67.95 67.95 940
Mar 26, 2024 67.50 69.10 67.50 67.76 67.76 1,254
Mar 25, 2024 66.50 66.71 65.10 66.70 66.70 1,552
Mar 22, 2024 66.00 66.30 65.69 66.30 66.30 1,278
Mar 21, 2024 65.90 65.90 65.43 65.88 65.88 1,307
Mar 20, 2024 63.80 64.81 63.80 64.81 64.81 3,217
Mar 19, 2024 61.80 63.50 61.70 63.50 63.50 1,809
Mar 18, 2024 63.30 63.30 62.62 62.70 62.70 1,048
Mar 15, 2024 63.20 63.45 62.60 63.12 63.12 108
Mar 14, 2024 63.60 64.30 63.40 63.50 63.50 2,083
Mar 13, 2024 64.50 64.90 63.40 63.94 63.94 7,382
Mar 12, 2024 66.70 66.70 60.00 64.00 64.00 13,883
Mar 11, 2024 68.60 68.60 67.30 67.71 67.71 2,939
Mar 8, 2024 69.70 69.80 68.60 68.60 68.60 194
Mar 7, 2024 69.90 70.46 69.90 70.10 70.10 417
Mar 6, 2024 68.50 70.24 68.50 70.24 70.24 690
Mar 5, 2024 68.50 69.80 68.09 68.41 68.41 1,776
Mar 4, 2024 69.10 70.00 68.90 69.00 69.00 1,706
Mar 1, 2024 67.00 67.50 66.40 66.80 66.80 934
Feb 29, 2024 66.30 67.30 66.30 66.80 66.80 717
Feb 28, 2024 66.40 66.59 65.80 66.30 66.30 2,953
Feb 27, 2024 67.30 68.70 67.30 68.34 68.34 910
Feb 26, 2024 66.30 67.30 66.29 67.09 67.09 798
Feb 23, 2024 66.70 67.30 66.50 67.29 67.29 716
Feb 22, 2024 66.10 67.00 65.90 66.59 66.59 677
Feb 21, 2024 66.00 67.21 65.10 65.50 65.50 1,321
Feb 20, 2024 68.60 68.60 66.20 66.46 66.46 3,766
Feb 19, 2024 69.20 70.20 69.20 69.70 69.70 4,570
Feb 16, 2024 71.60 71.60 70.30 70.49 70.49 1,583
Feb 15, 2024 67.90 69.80 67.20 68.89 68.89 4,082
Feb 14, 2024 66.90 67.80 65.55 66.51 66.51 1,482
Feb 13, 2024 67.60 67.60 65.10 65.89 65.89 1,278
Feb 12, 2024 66.50 68.00 66.50 66.90 66.90 385
Feb 9, 2024 66.20 66.21 65.10 65.30 65.30 9,724
Feb 8, 2024 66.00 66.20 65.23 66.19 66.19 629
Feb 7, 2024 66.20 66.30 65.70 65.70 65.70 64
Feb 6, 2024 68.80 70.30 67.40 68.20 68.20 2,425
Feb 5, 2024 68.50 69.65 67.70 67.70 67.70 2,336
Feb 2, 2024 69.40 70.38 69.40 69.90 69.90 213
Feb 1, 2024 70.10 70.79 68.00 70.79 70.79 248
Jan 31, 2024 73.20 73.20 72.00 72.23 72.23 1,340
Jan 30, 2024 74.50 74.50 74.31 74.47 74.47 64
Jan 29, 2024 74.60 76.64 74.00 75.01 75.01 460
Jan 26, 2024 76.21 76.34 75.80 75.91 75.91 2,095
Jan 25, 2024 75.00 75.00 74.22 74.96 74.96 330
Jan 24, 2024 74.00 74.00 73.10 73.40 73.40 835
Jan 23, 2024 73.50 74.50 73.19 73.19 73.19 582
Jan 22, 2024 73.70 75.80 73.00 73.62 73.62 201
Jan 19, 2024 74.70 74.70 73.60 73.60 73.60 1,858
Jan 18, 2024 73.90 74.40 73.30 73.71 73.71 284
Jan 17, 2024 73.60 73.80 72.47 73.45 73.45 2,498
Jan 16, 2024 73.40 73.40 72.30 72.94 72.94 871
Jan 15, 2024 76.80 76.90 74.50 75.01 75.01 1,116
Jan 12, 2024 76.90 77.27 76.80 77.27 77.27 456
Jan 11, 2024 80.50 80.50 76.60 79.66 79.66 826
Jan 10, 2024 79.70 80.40 79.60 79.81 79.81 1,958
Jan 9, 2024 78.20 79.80 77.10 79.60 79.60 1,053
Jan 8, 2024 76.90 78.80 76.90 77.70 77.70 1,581
Jan 5, 2024 78.00 78.50 76.90 77.81 77.81 2,493
Jan 4, 2024 80.00 80.10 78.90 79.35 79.35 1,106
Jan 3, 2024 82.00 82.00 78.81 79.20 79.20 4,244
Dec 29, 2023 83.60 83.60 82.70 83.34 83.34 607
Dec 28, 2023 82.10 83.00 82.10 82.61 82.61 1,874
Dec 27, 2023 81.90 82.60 81.90 82.10 82.10 929
Dec 22, 2023 81.30 82.20 81.30 82.00 82.00 225
Dec 21, 2023 81.90 82.80 81.60 82.22 82.22 838
Dec 20, 2023 84.70 86.20 83.40 83.50 83.50 680
Dec 19, 2023 87.00 88.10 86.40 87.61 87.61 1,191
Dec 18, 2023 86.60 86.60 84.89 85.43 85.43 1,022
Dec 15, 2023 84.70 86.30 84.70 85.49 85.49 5,253
Dec 14, 2023 84.70 84.80 83.80 84.45 84.45 1,157
Dec 13, 2023 85.70 85.70 82.50 82.70 82.70 3,145
Dec 12, 2023 83.50 84.90 83.50 84.12 84.12 2,563
Dec 11, 2023 82.50 83.70 82.37 83.26 83.26 531
Dec 8, 2023 78.20 82.91 78.20 82.69 82.69 12,506
Dec 7, 2023 75.60 76.90 75.10 75.20 75.20 1,700
Dec 6, 2023 76.90 76.90 76.20 76.80 76.80 1,044
Dec 5, 2023 75.60 77.00 75.60 77.00 77.00 4,001
Dec 4, 2023 79.90 79.90 76.00 76.76 76.76 7,116
Dec 1, 2023 80.70 80.70 79.78 79.81 79.81 1,498
Nov 30, 2023 80.40 80.77 80.00 80.00 80.00 4,579
Nov 29, 2023 81.30 81.90 79.99 79.99 79.99 4,514
Nov 28, 2023 80.50 81.40 80.10 80.10 80.10 14,638
Nov 27, 2023 81.70 81.70 80.40 80.95 80.95 3,320
Nov 24, 2023 81.20 81.70 80.90 81.21 81.21 1,949
Nov 23, 2023 80.60 81.40 80.30 80.30 80.30 1,296
Nov 22, 2023 80.00 81.30 79.80 81.01 81.01 1,968
Nov 21, 2023 81.50 81.50 79.70 80.90 80.90 515
Nov 20, 2023 80.50 80.90 80.20 80.52 80.52 301
Nov 17, 2023 79.60 80.40 79.60 79.90 79.90 1,763
Nov 16, 2023 79.00 79.10 78.30 78.78 78.78 2,364
Nov 15, 2023 79.30 80.80 79.10 79.10 79.10 1,334
Nov 14, 2023 75.30 79.00 74.50 75.39 75.39 1,948
Nov 13, 2023 75.40 75.51 73.80 75.51 75.51 1,702
Nov 10, 2023 74.50 76.40 74.30 76.40 76.40 898
Nov 9, 2023 75.30 76.90 75.30 75.90 75.90 353
Nov 8, 2023 75.10 75.70 74.80 75.41 75.41 782
Nov 7, 2023 75.20 76.01 74.90 74.90 74.90 2,117
Nov 6, 2023 74.60 75.00 74.00 74.24 74.24 1,167
Nov 3, 2023 74.00 74.00 72.80 73.90 73.90 4,980
Nov 2, 2023 69.20 71.40 69.00 71.30 71.30 2,459
Nov 1, 2023 67.90 69.10 67.90 67.91 67.91 784
Oct 31, 2023 67.90 68.30 67.20 68.00 68.00 2,617
Oct 30, 2023 66.00 66.50 65.50 65.60 65.60 3,191
Oct 27, 2023 66.00 66.20 64.00 65.15 65.15 2,339
Oct 26, 2023 65.50 66.60 65.50 65.50 65.50 2,952
Oct 25, 2023 67.40 68.16 65.70 66.31 66.31 1,647
Oct 24, 2023 69.20 69.20 67.80 68.69 68.69 2,220
Oct 23, 2023 69.90 70.60 69.00 69.79 69.79 971
Oct 20, 2023 71.50 71.50 70.10 70.14 70.14 1,324
Oct 19, 2023 71.70 73.00 70.99 71.01 71.01 1,231
Oct 18, 2023 72.30 72.30 71.99 72.01 72.01 1,432
Oct 17, 2023 72.60 73.70 72.51 73.07 73.07 1,968
Oct 16, 2023 71.00 71.40 70.40 70.98 70.98 358
Oct 13, 2023 70.20 70.24 70.00 70.21 70.21 1,095
Oct 12, 2023 70.60 70.80 69.70 70.76 70.76 602
Oct 11, 2023 68.90 70.20 68.20 69.61 69.61 1,273
Oct 10, 2023 68.20 69.40 68.00 68.61 68.61 1,062
Oct 9, 2023 70.10 70.10 67.00 67.94 67.94 3,009
Oct 6, 2023 69.90 70.40 68.60 68.96 68.96 2,250
Oct 5, 2023 71.50 72.30 70.80 71.88 71.88 1,586
Oct 4, 2023 70.50 71.50 70.40 71.30 71.30 4,394
Oct 3, 2023 72.00 72.00 70.90 71.09 71.09 838
Oct 2, 2023 73.80 74.40 72.20 72.49 72.49 779
Sep 29, 2023 73.50 74.90 73.40 73.44 73.44 1,637
Sep 28, 2023 71.60 73.00 71.60 72.41 72.41 979
Sep 27, 2023 71.30 71.30 70.90 70.94 70.94 487
Sep 26, 2023 71.50 71.90 70.90 71.11 71.11 790
Sep 25, 2023 72.60 72.90 71.60 72.45 72.45 2,096
Sep 22, 2023 71.00 72.40 70.70 70.89 70.89 2,929
Sep 21, 2023 72.40 73.10 71.20 71.49 71.49 3,819
Sep 20, 2023 75.80 75.80 74.20 74.38 74.38 505
Sep 19, 2023 75.00 75.20 74.64 75.03 75.03 1,231
Sep 18, 2023 74.90 75.70 74.10 75.50 75.50 1,191
Sep 15, 2023 76.50 76.50 75.10 75.40 75.40 219
Sep 14, 2023 73.70 74.80 73.30 74.20 74.20 1,152
Sep 13, 2023 74.50 74.80 74.20 74.45 74.45 1,893
Sep 12, 2023 74.70 75.40 74.50 74.79 74.79 923
Sep 11, 2023 76.40 76.80 75.19 75.19 75.19 627
Sep 8, 2023 75.80 75.90 74.40 74.97 74.97 126,332
Sep 7, 2023 76.20 76.20 74.50 74.94 74.94 1,165
Sep 6, 2023 78.20 78.60 77.60 78.03 78.03 2,419
Sep 5, 2023 77.60 78.40 77.50 78.13 78.13 797
Sep 4, 2023 78.20 78.31 77.70 78.21 78.21 3,293
Sep 1, 2023 77.00 77.60 77.00 77.60 77.60 633
Aug 31, 2023 77.90 78.40 77.00 77.45 77.45 1,621
Aug 30, 2023 78.20 78.30 77.40 77.91 77.91 1,920
Aug 29, 2023 76.50 77.94 76.20 76.29 76.29 1,904