Stuttgart - Delayed Quote EUR

Sensata Technologies Holding PLC (S94.SG)

Compare
27.40
+0.20
+(0.74%)
As of 8:18:33 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202527.4027.4027.4027.4027.40-
Jan 20, 202527.4027.4027.2027.2027.20-
Jan 17, 202527.4027.4027.4027.4027.40-
Jan 16, 202527.2027.2027.2027.2027.20-
Jan 15, 202526.8027.4026.8027.4027.40-
Jan 14, 202526.6026.8026.6026.8026.80-
Jan 13, 202526.4026.8026.4026.8026.80105
Jan 10, 202526.8026.8026.6026.6026.60-
Jan 9, 202526.8026.8026.8026.8026.80-
Jan 8, 202527.4027.4027.4027.4027.40-
Jan 7, 202527.0027.0027.0027.0027.00-
Jan 6, 202526.6026.6026.6026.6026.60-
Jan 3, 202526.4026.8026.4026.8026.80-
Jan 2, 202526.4026.4026.4026.4026.40-
Dec 30, 202426.0026.0026.0026.0026.00-
Dec 27, 202427.0027.0027.0027.0027.00-
Dec 23, 202426.0026.4026.0026.4026.40-
Dec 20, 202426.2026.2026.2026.2026.20-
Dec 19, 202427.0027.0027.0027.0027.00-
Dec 18, 202428.0028.2028.0028.2028.2036
Dec 17, 202428.8028.8027.8027.8027.80-
Dec 16, 202428.8028.8028.4028.4028.40-
Dec 13, 202429.0029.0028.8028.8028.80-
Dec 12, 202428.4029.0028.4029.0029.00-
Dec 11, 202429.2029.6029.0029.2029.20-
Dec 10, 202429.0029.0029.0029.0029.00-
Dec 9, 202428.8028.8028.8028.8028.80-
Dec 6, 202429.2029.2028.6028.6028.60-
Dec 5, 202430.0030.0029.4029.4029.40-
Dec 4, 202430.4030.4030.2030.2030.20-
Dec 3, 202430.6030.6030.4030.4030.40-
Dec 2, 202430.2030.8030.2030.8030.80-
Nov 29, 202430.2030.2030.2030.2030.20-
Nov 28, 202430.2030.2030.2030.2030.20-
Nov 27, 202430.4030.4030.2030.2030.20-
Nov 26, 202431.8032.4030.6030.6030.6060
Nov 25, 202430.4031.8030.4031.8031.80-
Nov 22, 202429.4030.4029.2030.4030.40-
Nov 21, 202429.0029.4029.0029.4029.40-
Nov 20, 202429.2029.2029.0029.0029.00-
Nov 19, 202429.6029.6029.6029.6029.60-
Nov 18, 202430.0030.0030.0030.0030.00-
Nov 15, 202430.6030.6030.0030.2030.20-
Nov 14, 202430.8030.8030.8030.8030.80-
Nov 13, 2024 0.12 Dividend
Nov 13, 202430.6031.0030.6030.6030.60-
Nov 12, 202430.4030.6030.4030.6030.48-
Nov 11, 202430.8030.8030.6030.6030.48-
Nov 8, 202430.8030.8030.8030.8030.68-
Nov 7, 202431.0031.0030.8030.8030.68-
Nov 6, 202429.8031.2029.8031.0030.88-
Nov 5, 202430.0030.0028.8028.8028.69-
Nov 4, 202431.4031.4030.8030.8030.68-
Nov 1, 202431.4031.8031.4031.6031.48-
Oct 31, 202431.8031.8031.8031.8031.68-
Oct 30, 202432.2032.2032.2032.2032.07-
Oct 29, 202432.6032.6031.6031.6031.48-
Oct 28, 202432.2032.8032.2032.8032.67-
Oct 25, 202432.0032.4032.0032.4032.27-
Oct 24, 202432.0032.2032.0032.2032.07-
Oct 23, 202432.2032.2032.2032.2032.07-
Oct 22, 202432.4032.4031.6032.4032.27-
Oct 21, 202433.0033.0032.6032.6032.47-
Oct 18, 202433.0033.2033.0033.2033.07-
Oct 17, 202432.8033.2032.8033.2033.07-
Oct 16, 202432.4033.0032.2032.8032.67-
Oct 15, 202433.2033.2033.0033.0032.87-
Oct 14, 202432.6032.6032.6032.6032.47-
Oct 11, 202432.0032.8032.0032.8032.67-
Oct 10, 202431.8032.0031.8032.0031.87-
Oct 9, 202431.6032.2031.6032.0031.87-
Oct 8, 202432.4032.4031.6031.6031.48-
Oct 7, 202431.6032.2031.4032.2032.07-
Oct 4, 202431.0031.6031.0031.4031.28-
Oct 3, 202431.2031.2031.0031.0030.88-
Oct 2, 202431.4031.4031.4031.4031.28-
Oct 1, 202432.0032.0031.6031.6031.48-
Sep 30, 202432.8032.8032.0032.0031.87-
Sep 27, 202432.6033.2032.6032.8032.67-
Sep 26, 202431.4032.4031.4032.4032.27-
Sep 25, 202431.8031.8031.4031.4031.28-
Sep 24, 202431.8032.4031.8032.2032.07-
Sep 23, 202431.4032.0031.4032.0031.87-
Sep 20, 202432.4032.4031.6031.6031.48-
Sep 19, 202431.8032.6031.8032.6032.47-
Sep 18, 202432.0032.0031.6031.8031.68-
Sep 17, 202431.2032.0031.2031.8031.68-
Sep 16, 202431.0031.4031.0031.4031.28-
Sep 13, 202430.6031.2030.6031.2031.08-
Sep 12, 202431.2031.2030.8030.8030.68-
Sep 11, 202430.8031.4030.8031.4031.28-
Sep 10, 202431.4031.4031.2031.2031.08-
Sep 9, 202431.6031.6031.6031.6031.48-
Sep 6, 202432.4032.4031.8031.8031.68-
Sep 5, 202432.8032.8032.4032.4032.27-
Sep 4, 202432.8032.8032.8032.8032.67-
Sep 3, 202434.6034.6033.0033.0032.87-
Sep 2, 202434.6034.6034.6034.6034.46-
Aug 30, 202434.0034.0034.0034.0033.87-
Aug 29, 202433.8034.8033.8034.2034.07-
Aug 28, 202434.0034.0034.0034.0033.87-
Aug 27, 202434.2034.2034.0034.0033.87-
Aug 26, 202434.0034.4034.0034.4034.27-
Aug 23, 202433.0033.8033.0033.8033.67-
Aug 22, 202433.2033.2033.2033.2033.07-
Aug 21, 202433.0033.2033.0033.2033.07-
Aug 20, 202433.6033.6033.6033.6033.47-
Aug 19, 202433.2033.8033.2033.6033.47-
Aug 16, 202433.6033.6033.6033.6033.47-
Aug 15, 202432.6033.8032.6033.8033.67-
Aug 14, 2024 0.12 Dividend
Aug 14, 202432.8032.8032.4032.6032.47-
Aug 13, 202432.6033.0032.6033.0032.75-
Aug 12, 202432.8032.8032.6032.6032.35-
Aug 9, 202433.0033.0033.0033.0032.75-
Aug 8, 202431.8031.8031.8031.8031.56-
Aug 7, 202432.2032.4031.8031.8031.56-
Aug 6, 202432.2032.6032.2032.6032.35-
Aug 5, 202432.6032.6032.6032.6032.35-
Aug 2, 202434.0034.0033.0033.0032.75-
Aug 1, 202435.8035.8035.8035.8035.53-
Jul 31, 202435.0036.2035.0036.2035.93-
Jul 30, 202434.8035.2034.8035.2034.93-
Jul 29, 202435.0035.0035.0035.0034.74-
Jul 26, 202434.2034.2034.2034.2033.94-
Jul 25, 202434.2034.2034.0034.2033.94-
Jul 24, 202435.6035.6035.2035.2034.93-
Jul 23, 202435.6036.0035.6036.0035.73-
Jul 22, 202435.4035.8035.4035.8035.53-
Jul 19, 202437.8037.8037.8037.8037.51-
Jul 18, 202438.0038.0038.0038.0037.71-
Jul 17, 202438.4038.4038.0038.0037.71-
Jul 16, 202437.4038.6037.4038.6038.31-
Jul 15, 202437.2037.8037.2037.8037.51-
Jul 12, 202436.6037.4036.6037.4037.12-
Jul 11, 202436.0036.8036.0036.8036.52-
Jul 10, 202435.4036.2035.4036.2035.93-
Jul 9, 202435.4035.4035.4035.4035.13-
Jul 8, 202434.8035.4034.8035.4035.13-
Jul 5, 202434.8034.8034.8034.8034.54-
Jul 4, 202434.8035.0034.8034.8034.54-
Jul 3, 202434.8034.8034.8034.8034.54-
Jul 2, 202434.6034.6034.6034.6034.34-
Jul 1, 202434.6035.0034.6034.8034.54-
Jun 28, 202434.6035.0034.6035.0034.74-
Jun 27, 202434.4034.4034.4034.4034.14-
Jun 26, 202434.6034.6034.6034.6034.34-
Jun 25, 202435.4035.4035.4035.4035.13-
Jun 24, 202435.2035.4035.2035.4035.13-
Jun 21, 202435.6035.6035.4035.4035.13-
Jun 20, 202436.0036.0035.6035.6035.33-
Jun 19, 202435.8035.8035.8035.8035.53-
Jun 18, 202435.6035.6035.6035.6035.33-
Jun 17, 202435.4035.4035.4035.4035.13-
Jun 14, 202436.4036.4036.4036.4036.13-
Jun 13, 202436.4036.4036.4036.4036.13-
Jun 12, 202436.2036.2036.2036.2035.93-
Jun 11, 202436.4036.4036.4036.4036.13-
Jun 10, 202436.4036.6036.4036.6036.32-
Jun 7, 202435.8036.2035.6036.2035.93-
Jun 6, 202436.6036.6036.0036.0035.73-
Jun 5, 202436.8036.8036.6036.6036.32-
Jun 4, 202437.4037.4037.4037.4037.12-
Jun 3, 202437.8037.8037.8037.8037.51-
May 31, 202437.2037.2036.8036.8036.52-
May 30, 202436.8037.2036.8037.2036.92-
May 29, 202438.0038.0037.4037.4037.12-
May 28, 202438.4038.4038.4038.4038.11-
May 27, 202438.4038.4038.4038.4038.11-
May 24, 202438.4038.8038.4038.8038.51-
May 23, 202438.6038.8038.6038.6038.31-
May 22, 202439.0039.0039.0039.0038.71-
May 21, 202438.8039.0038.8039.0038.71-
May 20, 202439.0039.0039.0039.0038.71-
May 17, 202439.0039.2039.0039.2038.90-
May 16, 202439.2039.4039.2039.4039.10-
May 15, 202439.2039.6039.2039.4039.10-
May 14, 202439.2039.2039.2039.2038.90-
May 13, 202439.0039.2039.0039.2038.90-
May 10, 202439.4039.4039.4039.4039.10-
May 9, 202439.2039.2039.2039.2038.90-
May 8, 202438.8039.4038.8039.4039.10-
May 7, 2024 0.12 Dividend
May 7, 202438.2038.2038.2038.2037.91-
May 6, 202437.2038.0037.2038.0037.59-
May 3, 202436.8036.8036.8036.8036.41-
May 2, 202436.2036.2036.2036.2035.81-
Apr 30, 202439.0039.0039.0039.0038.58-
Apr 29, 202432.6033.2032.6033.0032.65-
Apr 26, 202432.0032.0032.0032.0031.66-
Apr 25, 202432.0032.0031.8032.0031.66-
Apr 24, 202432.0032.0031.8031.8031.46-
Apr 23, 202431.6032.0031.6032.0031.66-
Apr 22, 202431.6031.6031.6031.6031.26-
Apr 19, 202431.2031.6031.2031.6031.26-
Apr 18, 202431.4031.4031.2031.4031.06-
Apr 17, 202431.6031.6031.4031.4031.06-
Apr 16, 202431.8031.8031.6031.8031.4650
Apr 15, 202432.4032.4032.0032.0031.66-
Apr 12, 202433.0033.0033.0033.0032.65-
Apr 11, 202432.4032.6032.4032.6032.25-
Apr 10, 202433.2033.2032.4032.4032.05-
Apr 9, 202433.0033.0033.0033.0032.65-
Apr 8, 202432.6032.6032.6032.6032.25-
Apr 5, 202433.2033.2033.2033.2032.85-
Apr 4, 202433.8033.8033.8033.8033.44-
Apr 3, 202433.6033.6033.6033.6033.24-
Apr 2, 202433.8033.8033.8033.8033.44-
Mar 28, 202433.6033.8033.6033.8033.44-
Mar 27, 202432.2032.2032.2032.2031.86-
Mar 26, 202432.8032.8032.8032.8032.45-
Mar 25, 202433.0033.0033.0033.0032.65-
Mar 22, 202433.4033.4033.0033.0032.65-
Mar 21, 202433.2033.4033.2033.4033.04-
Mar 20, 202432.8032.8032.8032.8032.45-
Mar 19, 202432.8032.8032.8032.8032.45-
Mar 18, 202432.4032.8032.4032.8032.45-
Mar 15, 202432.4032.4032.4032.4032.05-
Mar 14, 202432.6032.6032.6032.6032.25-
Mar 13, 202432.6032.8032.4032.6032.25-
Mar 12, 202432.4032.6032.2032.6032.25-
Mar 11, 202432.2032.2032.2032.2031.86-
Mar 8, 202432.0032.4032.0032.2031.86-
Mar 7, 202431.4032.2031.4032.0031.665
Mar 6, 202431.2031.6031.2031.4031.06-
Mar 5, 202432.2032.2031.2031.2030.87-
Mar 4, 202431.8032.2031.8032.2031.86-
Mar 1, 202431.8031.8031.6031.6031.26-
Feb 29, 202431.2031.2031.2031.2030.87-
Feb 28, 202431.2031.2031.2031.2030.87-
Feb 27, 202431.6031.6031.6031.6031.26-
Feb 26, 202432.2032.2031.2031.8031.46-
Feb 23, 202431.6031.8031.6031.8031.46-
Feb 22, 202431.6031.6031.6031.6031.26-
Feb 21, 202431.0031.0031.0031.0030.67-
Feb 20, 202431.2031.2030.8030.8030.47-
Feb 19, 202431.2031.2031.2031.2030.87-
Feb 16, 202431.2031.2031.2031.2030.87-
Feb 15, 202430.4030.4030.4030.4030.08-
Feb 14, 202430.2030.2030.2030.2029.88-
Feb 13, 2024 0.12 Dividend
Feb 13, 202431.0031.0031.0031.0030.67-
Feb 12, 202430.4030.4030.4030.4029.96-
Feb 9, 202430.2030.4030.2030.4029.96-
Feb 8, 202430.6030.6030.2030.2029.76-
Feb 7, 202430.6030.6030.6030.6030.15-
Feb 6, 202433.4033.4033.4033.4032.91-
Feb 5, 202433.8033.8033.8033.8033.31-
Feb 2, 202433.8033.8033.4033.4032.91-
Feb 1, 202433.4033.4033.4033.4032.91-
Jan 31, 202434.4034.4034.4034.4033.90-
Jan 30, 202433.0034.0033.0034.0033.50-
Jan 29, 202432.6032.6032.6032.6032.12-
Jan 26, 202432.4032.4032.4032.4031.93-
Jan 25, 202432.4032.4032.4032.4031.93-
Jan 24, 202432.4032.4032.2032.2031.73-
Jan 23, 202432.0032.4032.0032.4031.93-
Jan 22, 202431.6031.8031.6031.8031.34-