Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

First Sensor AG (SIS.MU)

57.80
+0.20
+(0.35%)
As of 8:00:20 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202557.8057.8057.8057.8057.80-
Apr 17, 202557.6057.6057.6057.6057.60-
Apr 16, 202558.0058.0057.6057.6057.60100
Apr 15, 202558.0058.0058.0058.0058.00-
Apr 14, 202558.0058.0058.0058.0058.00-
Apr 11, 202558.0058.0058.0058.0058.00-
Apr 10, 202558.0058.0058.0058.0058.00-
Apr 9, 202558.0058.0058.0058.0058.00-
Apr 8, 202558.2058.2058.2058.2058.20-
Apr 7, 202558.4058.4058.4058.4058.40-
Apr 4, 202559.2059.2059.2059.2059.20-
Apr 3, 202558.0058.0058.0058.0058.00-
Apr 2, 202558.0058.0058.0058.0058.00-
Apr 1, 202558.0058.0058.0058.0058.00-
Mar 31, 202558.0058.0058.0058.0058.00-
Mar 28, 202558.0058.0058.0058.0058.00-
Mar 27, 202558.0058.0058.0058.0058.00-
Mar 26, 202558.0058.0058.0058.0058.00-
Mar 25, 202558.0058.0058.0058.0058.00-
Mar 24, 202558.0058.0058.0058.0058.00-
Mar 21, 202558.0058.0058.0058.0058.00-
Mar 20, 202557.8057.8057.8057.8057.80-
Mar 19, 202558.0058.0058.0058.0058.00-
Mar 18, 202558.0058.0058.0058.0058.00-
Mar 17, 202557.8057.8057.8057.8057.80-
Mar 14, 202557.8057.8057.8057.8057.80-
Mar 13, 202557.8057.8057.8057.8057.80-
Mar 12, 202557.8057.8057.8057.8057.80-
Mar 11, 202557.6057.6057.6057.6057.60-
Mar 10, 202557.6057.6057.6057.6057.60-
Mar 7, 202557.6057.6057.6057.6057.60-
Mar 6, 202557.6057.6057.6057.6057.60-
Mar 5, 202557.2057.2057.2057.2057.20-
Mar 4, 202557.4057.4057.4057.4057.40-
Mar 3, 202557.8057.8057.8057.8057.80-
Feb 28, 202557.0057.0057.0057.0057.00-
Feb 27, 202557.0057.0057.0057.0057.00-
Feb 26, 202556.8056.8056.8056.8056.80-
Feb 25, 202556.4056.4056.4056.4056.40-
Feb 24, 202557.4057.4057.4057.4057.40-
Feb 21, 202557.2057.2057.2057.2057.20-
Feb 20, 202557.2057.2057.2057.2057.20-
Feb 19, 202555.8055.8055.8055.8055.80-
Feb 18, 202555.6055.6055.6055.6055.60-
Feb 17, 202555.4055.4055.4055.4055.40-
Feb 14, 202555.0055.0055.0055.0055.00-
Feb 13, 202554.6054.6054.6054.6054.60-
Feb 12, 202553.2053.2053.2053.2053.20-
Feb 11, 202553.2053.2053.2053.2053.20-
Feb 10, 202555.0055.0055.0055.0055.00-
Feb 7, 202555.0055.0055.0055.0055.00-
Feb 6, 202554.2054.2054.2054.2054.20-
Feb 5, 202554.2054.2054.2054.2054.20-
Feb 4, 202557.6057.6057.6057.6057.60-
Feb 3, 202558.6058.6058.6058.6058.60-
Jan 31, 202558.6058.6058.6058.6058.60-
Jan 30, 202558.6058.6058.6058.6058.60-
Jan 29, 202558.6058.6058.6058.6058.60-
Jan 28, 202558.0058.0058.0058.0058.00-
Jan 27, 202558.0058.0058.0058.0058.00-
Jan 24, 202557.6057.6057.6057.6057.60-
Jan 23, 202558.4058.4058.4058.4058.40-
Jan 22, 202558.4058.4058.4058.4058.40-
Jan 21, 202558.4058.4058.4058.4058.40-
Jan 20, 202558.4058.4058.4058.4058.40-
Jan 17, 202558.8058.8058.8058.8058.80-
Jan 16, 202558.8058.8058.8058.8058.80-
Jan 15, 202558.8058.8058.8058.8058.80-
Jan 14, 202558.8058.8058.8058.8058.80-
Jan 13, 202558.8058.8058.8058.8058.80-
Jan 10, 202558.6058.6058.6058.6058.60-
Jan 9, 202558.6058.6058.6058.6058.60-
Jan 8, 202558.6058.6058.6058.6058.60-
Jan 7, 202559.2059.2059.2059.2059.20-
Jan 6, 202559.2059.2059.2059.2059.20-
Jan 3, 202559.0059.0059.0059.0059.00-
Jan 2, 202559.0059.0059.0059.0059.00-
Dec 30, 202457.8057.8057.8057.8057.80-
Dec 27, 202457.6057.6057.6057.6057.60-
Dec 23, 202457.8057.8057.8057.8057.80-
Dec 20, 202457.8057.8057.8057.8057.80-
Dec 19, 202457.8057.8057.8057.8057.80-
Dec 18, 202457.8057.8057.8057.8057.80-
Dec 17, 202457.8057.8057.8057.8057.80-
Dec 16, 202457.8057.8057.8057.8057.80-
Dec 13, 202457.8057.8057.8057.8057.80-
Dec 12, 202457.8057.8057.8057.8057.80-
Dec 11, 202457.8057.8057.8057.8057.80-
Dec 10, 202457.8057.8057.8057.8057.80-
Dec 9, 202457.8057.8057.8057.8057.80-
Dec 6, 202458.2058.2058.2058.2058.20-
Dec 5, 202458.2058.2058.2058.2058.20-
Dec 4, 202459.0059.0059.0059.0059.00-
Dec 3, 202459.4059.4059.4059.4059.40-
Dec 2, 202459.4059.4059.4059.4059.40-
Nov 29, 202458.4058.4058.4058.4058.40-
Nov 28, 202458.4058.4058.4058.4058.40-
Nov 27, 202458.4058.4058.4058.4058.40-
Nov 26, 202458.4058.4058.4058.4058.40-
Nov 25, 202458.4058.4058.4058.4058.40-
Nov 22, 202458.6058.6058.6058.6058.60-
Nov 21, 202458.6058.6058.6058.6058.60-
Nov 20, 202458.6058.6058.6058.6058.60-
Nov 19, 202459.2059.2059.2059.2059.20-
Nov 18, 202459.2059.2059.2059.2059.20-
Nov 15, 202459.2059.2059.2059.2059.20-
Nov 14, 202459.2059.2059.2059.2059.20-
Nov 13, 202459.4059.4059.4059.4059.40-
Nov 12, 202459.4059.4059.4059.4059.40-
Nov 11, 202459.4059.4059.4059.4059.40-
Nov 8, 202459.8059.8059.8059.8059.80-
Nov 7, 202460.2060.2060.2060.2060.20-
Nov 6, 202460.2060.2060.2060.2060.20-
Nov 5, 202460.2060.2060.2060.2060.20-
Nov 4, 202460.2060.2060.2060.2060.20-
Nov 1, 202460.0060.0060.0060.0060.00-
Oct 31, 202460.0060.0060.0060.0060.00-
Oct 30, 202460.0060.0060.0060.0060.00-
Oct 29, 202460.0060.0060.0060.0060.00-
Oct 28, 202460.0060.0060.0060.0060.00-
Oct 25, 202460.0060.0060.0060.0060.00-
Oct 24, 202460.0060.0060.0060.0060.00-
Oct 23, 202460.0060.0060.0060.0060.00-
Oct 22, 202459.6059.6059.6059.6059.60-
Oct 21, 202459.6059.6059.6059.6059.60-
Oct 18, 202459.6059.6059.6059.6059.60-
Oct 17, 202459.6059.6059.6059.6059.60-
Oct 16, 202459.0059.0059.0059.0059.00-
Oct 15, 202460.0060.0060.0060.0060.00-
Oct 14, 202460.0060.0060.0060.0060.00-
Oct 11, 202460.0060.0060.0060.0060.00-
Oct 10, 202460.0060.0060.0060.0060.00-
Oct 9, 202460.0060.0060.0060.0060.00-
Oct 8, 202460.0060.0060.0060.0060.00-
Oct 7, 202459.8059.8059.8059.8059.80-
Oct 4, 202459.6059.6059.6059.6059.60-
Oct 3, 202459.4059.4059.4059.4059.40-
Oct 2, 202460.4060.4060.4060.4060.40-
Oct 1, 202460.4060.4060.4060.4060.40-
Sep 30, 202460.4060.4060.4060.4060.40-
Sep 27, 202460.4060.4060.4060.4060.40-
Sep 26, 202460.4060.4060.4060.4060.40-
Sep 25, 202460.4060.4060.4060.4060.40-
Sep 24, 202460.4060.4060.4060.4060.40-
Sep 23, 202460.4060.4060.4060.4060.40-
Sep 20, 202460.4060.4060.4060.4060.40-
Sep 19, 202460.4060.4060.4060.4060.40-
Sep 18, 202460.4060.4060.4060.4060.40-
Sep 17, 202460.4060.4060.4060.4060.40-
Sep 16, 202460.4060.4060.4060.4060.40-
Sep 13, 202460.6060.6060.6060.6060.60-
Sep 12, 202460.6060.6060.6060.6060.60-
Sep 11, 202460.6060.6060.6060.6060.60-
Sep 10, 202460.6060.6060.6060.6060.60-
Sep 9, 202460.6060.6060.6060.6060.60-
Sep 6, 202460.6060.6060.6060.6060.60-
Sep 5, 202460.6060.6060.6060.6060.60-
Sep 4, 202460.6060.6060.6060.6060.60-
Sep 3, 202460.6060.6060.6060.6060.60-
Sep 2, 202460.4060.4060.4060.4060.40-
Aug 30, 202460.4060.4060.4060.4060.40-
Aug 29, 202460.4060.4060.4060.4060.40-
Aug 28, 202460.4060.4060.4060.4060.40-
Aug 27, 202460.4060.4060.4060.4060.40-
Aug 26, 202460.4060.4060.4060.4060.40-
Aug 23, 202460.4060.4060.4060.4060.40-
Aug 22, 202460.4060.4060.4060.4060.40-
Aug 21, 202460.4060.4060.4060.4060.40-
Aug 20, 202460.4060.4060.4060.4060.40-
Aug 19, 202460.4060.4060.4060.4060.40-
Aug 16, 202460.4060.4060.4060.4060.40-
Aug 15, 202460.4060.4060.4060.4060.40-
Aug 14, 202460.4060.4060.4060.4060.40-
Aug 13, 202460.4060.4060.4060.4060.40-
Aug 12, 202460.4060.4060.4060.4060.40-
Aug 9, 202460.4060.4060.4060.4060.40-
Aug 8, 202460.4060.4060.4060.4060.40-
Aug 7, 202460.4060.4060.4060.4060.40-
Aug 6, 202460.4060.4060.4060.4060.40-
Aug 5, 202460.4060.4060.4060.4060.40-
Aug 2, 202460.4060.4060.4060.4060.40-
Aug 1, 202460.4060.4060.4060.4060.40-
Jul 31, 202460.4060.4060.4060.4060.40-
Jul 30, 202460.4060.4060.4060.4060.40-
Jul 29, 202460.4060.4060.4060.4060.40-
Jul 26, 202460.4060.4060.4060.4060.40-
Jul 25, 202460.4060.4060.4060.4060.40-
Jul 24, 202460.4060.4060.4060.4060.40-
Jul 23, 202460.4060.4060.4060.4060.40-
Jul 22, 202460.4060.4060.4060.4060.40-
Jul 19, 202460.2060.2060.2060.2060.20-
Jul 18, 202460.2060.2060.2060.2060.20-
Jul 17, 202460.2060.2060.2060.2060.20-
Jul 16, 202460.2060.2060.2060.2060.20-
Jul 15, 202460.2060.2060.2060.2060.20-
Jul 12, 202460.2060.2060.2060.2060.20-
Jul 11, 202460.2060.2060.2060.2060.20-
Jul 10, 202460.2060.2060.2060.2060.20-
Jul 9, 202460.0060.0060.0060.0060.00-
Jul 8, 202460.0060.0060.0060.0060.00-
Jul 5, 202460.0060.0060.0060.0060.00-
Jul 4, 202460.0060.0060.0060.0060.00-
Jul 3, 202460.0060.0060.0060.0060.00-
Jul 2, 202460.0060.0060.0060.0060.00-
Jul 1, 202460.0060.0060.0060.0060.00-
Jun 28, 202460.0060.0060.0060.0060.00-
Jun 27, 202458.8058.8058.8058.8058.80-
Jun 26, 202458.6058.6058.6058.6058.60-
Jun 25, 202458.2058.2058.2058.2058.20-
Jun 24, 202458.2058.2058.2058.2058.20-
Jun 21, 202457.6057.6057.6057.6057.60-
Jun 20, 202459.2059.2059.2059.2059.20-
Jun 19, 202459.2059.2059.2059.2059.20-
Jun 18, 202459.2059.2059.2059.2059.20-
Jun 17, 202459.8059.8059.8059.8059.80-
Jun 14, 202459.8059.8059.8059.8059.80-
Jun 13, 202459.8059.8059.8059.8059.80-
Jun 12, 202459.8059.8059.8059.8059.80-
Jun 11, 202459.8059.8059.8059.8059.80-
Jun 10, 202459.8059.8059.8059.8059.80-
Jun 7, 202459.8059.8059.8059.8059.80-
Jun 6, 202459.8059.8059.8059.8059.80-
Jun 5, 202459.8059.8059.8059.8059.80-
Jun 4, 202459.8059.8059.8059.8059.80-
Jun 3, 202459.8059.8059.8059.8059.80-
May 31, 202459.8059.8059.8059.8059.80-
May 30, 202459.8059.8059.8059.8059.80-
May 29, 202460.2060.2060.2060.2060.20-
May 28, 202460.2060.2060.2060.2060.20-
May 27, 202460.2060.2060.2060.2060.20-
May 24, 202460.2060.2060.2060.2060.20-
May 23, 202460.2060.2060.2060.2060.20-
May 22, 202460.2060.2060.2060.2060.20-
May 21, 202460.2060.2060.2060.2060.20-
May 20, 202460.4060.4060.4060.4060.40-
May 17, 202459.6059.6059.6059.6059.60-
May 16, 202459.6059.6059.6059.6059.60-
May 15, 202459.6059.6059.6059.6059.60-
May 14, 202459.0059.0059.0059.0059.00-
May 13, 202458.8058.8058.8058.8058.80-
May 10, 202458.2058.2058.2058.2058.20-
May 9, 202458.0058.0058.0058.0058.00-
May 8, 202458.0058.0058.0058.0058.00-
May 7, 202458.0058.0058.0058.0058.00-
May 6, 202458.0058.0058.0058.0058.00-
May 3, 202458.0058.0058.0058.0058.00-
May 2, 202459.4059.4059.4059.4059.40-
Apr 30, 202459.0059.0059.0059.0059.00-
Apr 29, 202459.0059.0059.0059.0059.00-
Apr 26, 202459.2059.2059.2059.2059.20-
Apr 25, 2024 0.47 Dividend
Apr 25, 202459.2059.2059.2059.2059.20-
Apr 24, 202459.4059.4059.4059.4058.93-
Apr 23, 202459.4059.4059.4059.4058.93-
Apr 22, 202459.4059.4059.4059.4058.93-