First Sensor AG Historical Data - SIS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.6	4.54545454545	57.2	58.4	57.2	95	58.01578947	DE
4	0.6	1.01351351351	59.2	59.6	57.2	89	58.73918332	DE
12	3.8	6.78571428571	56	59.6	50.2	159	56.38277635	DE
26	3.8	6.78571428571	56	59.6	50.2	170	56.42527706	DE
52	1	1.70068027211	58.8	59.6	49.9	424	57.30447525	DE
156	16.7	38.747099768	43.1	60.4	41.4	736	51.68465642	DE
260	37.4	166.964285714	22.4	60.4	21.85	4125	34.50028748	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1715632020	57.8	0	0.00	57.8	57.8	57.8	0
1715372820	57.8	-0.6	-1.03	57.8	57.8	57.8	50
1715286420	58.4	0.4	0.69	57.8	58.4	57.8	140
1715200020	58	0.8	1.40	58.4	58.4	58	140
1715113620	57.2	0	0.00	57.2	57.2	57.2	50
1715027220	57.2	-1.4	-2.39	57.2	57.2	57.2	60
1714768020	58.6	0	0.00	58.6	58.6	58.6	0
1714681620	58.6	0	0.00	58.6	58.6	58.6	0
1714508820	58.6	0	0.00	58.6	58.6	58.6	0
1714422420	58.6	0	0.00	58.6	58.6	58.6	0
1714163220	58.6	0	0.00	58.6	58.6	58.6	0
1714076820	58.6	-0.4	-0.68	58.4	58.6	58.4	49
1713990420	59	-0.2	-0.34	58.4	59.2	58.4	150
1713903960	59.2	0	0.00	59.4	59.4	59.2	52
1713817560	59.2	-0.4	-0.67	59.2	59.2	59.2	25
1713558420	59.6	0.2	0.34	59	59.6	59	185
1713472020	59.4	0.2	0.34	59	59.4	59	125
1713385620	59.2	0	0.00	59.2	59.2	59.2	110
1713299220	59.2	0	0.00	59.2	59.2	59.2	15
1713212820	59.2	1.2	2.07	58.6	59.2	58.6	87
1712953620	58	-0.8	-1.36	58	58	58	25
1712867220	58.8	1.2	2.08	58.8	58.8	58.8	120
1712780760	57.6	-1.2	-2.04	57.6	57.6	57.6	50
1712694360	58.8	0.6	1.03	58.8	58.8	58.8	169
1712607960	58.2	0.2	0.34	59.2	59.2	58.2	180
1712348820	58	1	1.75	58	58	58	8
1712262360	57	-0.8	-1.38	57.2	57.2	57	49
1712175960	57.8	-1.2	-2.03	59	59	57.8	217
1712089560	59	1	1.72	59	59	59	146
1711661160	58	-0.6	-1.02	58.4	58.4	58	3
1711574820	58.6	-0.2	-0.34	58.2	58.6	58	523
1711488360	58.8	0.6	1.03	58.8	58.8	58.8	34
1711401960	58.2	-0.6	-1.02	59	59.2	58	240
1711142760	58.8	0.8	1.38	58.2	58.8	57	225
1711056360	58	2	3.57	57	58	56.8	213
1710969960	56	1.8	3.32	55.4	56	55.4	774
1710883560	54.2	1	1.88	53.6	54.2	53.6	510
1710797160	53.2	-2	-3.62	53.6	54	50.2	1097
1710537960	55.2	-0.2	-0.36	55.2	55.2	55.2	100
1710451620	55.4	1.2	2.21	55	55.4	55	84
1710365160	54.2	-0.6	-1.09	54.8	54.8	54.2	78
1710278760	54.8	0	0.00	54.8	54.8	54.8	10
1710192420	54.8	1	1.86	55.2	55.2	54.4	400
1709933160	53.8	-1.2	-2.18	54.6	54.6	53.8	260
1709846760	55	0	0.00	55	55	55	0
1709760360	55	-0.2	-0.36	55.6	55.6	55	365
1709673960	55.2	0	0.00	55.2	55.2	55.2	0
1709587560	55.2	-0.4	-0.72	55.8	55.8	55.2	157
1709328360	55.6	-0.6	-1.07	55.6	55.6	55.6	4
1709241960	56.2	0.4	0.72	56.2	56.2	56.2	60
1709155560	55.8	-0.2	-0.36	55.8	55.8	55.8	104
1709069220	56	-0.2	-0.36	56	56	56	18
1708982760	56.2	-0.2	-0.35	56.2	56.2	56.2	40
1708723560	56.4	0.6	1.08	55.8	56.6	55.4	218
1708637220	55.8	-0.6	-1.06	55.8	55.8	55.8	34
1708550820	56.4	0.4	0.71	56.4	56.4	56.4	25
1708464420	56	0.2	0.36	56	56	56	2
1708377960	55.8	0.4	0.72	55.6	55.8	55.4	204
1708118760	55.4	0.2	0.36	55.4	55.4	55.4	13
1708032420	55.2	-0.2	-0.36	55.2	55.6	55.2	116
1707946020	55.4	0.8	1.47	55.4	55.4	55.4	100

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

First Sensor AG (SIS)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

First Sensor AG (SIS) Historical

First Sensor AG (SIS)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App