tiprankstipranks
First Sensor AG (DE:SIS)
XETRA:SIS
Germany Market
SIS
First Sensor
RESEARCH TOOLSreports

First Sensor (SIS) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 26, 2026
52.00
53.50
50.00
53.50
53.50
+0.94%
1,901
10.61
May 25, 2026
52.50
53.00
52.50
53.00
53.00
-0.93%
95
0.53
May 22, 2026
53.50
53.50
53.50
53.50
53.50
+0.94%
105
0.57
May 21, 2026
53.00
53.00
52.50
53.00
53.00
-1.85%
863
4.98
May 20, 2026
54.00
54.00
54.00
54.00
54.00
+0.93%
0
0.00
May 19, 2026
53.50
53.50
53.50
53.50
53.50
+0.94%
0
0.00
May 18, 2026
53.00
53.00
53.00
53.00
53.00
-0.93%
1
<0.01
May 15, 2026
53.50
53.50
53.50
53.50
53.50
-0.93%
0
0.00
May 14, 2026
54.00
54.00
54.00
54.00
54.00
-0.92%
0
0.00
May 13, 2026
53.00
54.50
53.00
54.50
54.50
+0.93%
117
0.51
May 12, 2026
54.00
54.00
54.00
54.00
54.00
0.00%
0
0.00
May 11, 2026
53.50
54.00
53.00
54.00
54.00
-0.92%
100
0.43
May 08, 2026
54.50
54.50
54.50
54.50
54.50
0.00%
0
0.00
May 07, 2026
54.50
54.50
54.50
54.50
54.50
0.00%
0
0.00
May 06, 2026
54.50
54.50
54.50
54.50
54.50
0.00%
0
0.00
May 05, 2026
54.50
54.50
54.00
54.50
54.50
-0.91%
92
0.39
May 04, 2026
56.00
56.00
55.00
55.00
55.00
-1.79%
218
0.92
May 01, 2026
56.00
56.00
53.50
56.00
56.00
0.00%
0
0.00
Apr 30, 2026
54.50
56.00
53.50
56.00
56.00
+3.70%
601
2.54
Apr 29, 2026
52.00
54.00
52.00
54.00
54.00
+1.89%
659
2.56
Apr 28, 2026
52.50
53.50
51.50
53.00
53.00
-0.93%
792
3.13
Apr 27, 2026
52.50
53.50
52.50
53.50
53.50
0.00%
216
0.82
Apr 24, 2026
53.50
53.50
53.50
53.50
53.50
+0.94%
0
0.00
Apr 23, 2026
53.00
53.00
53.00
53.00
53.00
0.00%
0
0.00
Apr 22, 2026
53.00
53.00
53.00
53.00
53.00
-0.93%
0
0.00
Apr 21, 2026
53.00
53.50
53.00
53.50
53.50
0.00%
93
0.34
Apr 20, 2026
53.50
53.50
53.50
53.50
53.50
-0.93%
0
0.00
Apr 17, 2026
53.50
54.00
53.50
54.00
54.00
+0.93%
32
0.12
Apr 16, 2026
54.00
54.00
53.50
53.50
53.50
-1.83%
3,034
12.64
Apr 15, 2026
54.50
54.50
54.50
54.50
54.50
0.00%
0
0.00
Apr 14, 2026
54.50
54.50
54.50
54.50
54.50
0.00%
0
0.00
Apr 13, 2026
54.50
54.50
54.50
54.50
54.50
-0.91%
0
0.00
Apr 10, 2026
54.00
55.00
54.00
55.00
55.00
+0.92%
100
0.37
Apr 09, 2026
54.50
54.50
54.50
54.50
54.50
-0.91%
50
0.19
Apr 08, 2026
55.00
55.00
55.00
55.00
55.00
0.00%
0
0.00
Apr 07, 2026
55.00
55.00
55.00
55.00
55.00
-1.43%
1
<0.01
Apr 06, 2026
55.80
55.80
55.00
55.80
55.80
0.00%
0
0.00
Apr 03, 2026
55.80
55.80
55.00
55.80
55.80
0.00%
0
0.00
Apr 02, 2026
55.00
55.80
55.00
55.80
55.80
+0.85%
94
0.34
Apr 01, 2026
55.80
55.80
55.80
55.80
55.33
-0.71%
1
<0.01
Mar 31, 2026
54.00
56.20
54.00
56.20
55.73
+4.46%
521
1.89
Mar 30, 2026
53.20
53.80
53.20
53.80
53.35
+0.37%
435
1.62
Mar 27, 2026
53.20
53.60
53.20
53.60
53.15
0.00%
100
0.37
Mar 26, 2026
53.60
53.60
53.60
53.60
53.15
0.00%
0
0.00
Mar 25, 2026
53.60
53.60
53.60
53.60
53.15
0.00%
0
0.00
Mar 24, 2026
53.60
53.60
53.60
53.60
53.15
-1.11%
0
0.00
Mar 23, 2026
54.20
54.20
54.20
54.20
53.74
+1.12%
0
0.00
Mar 20, 2026
53.00
53.60
53.00
53.60
53.15
0.00%
30
0.10
Mar 19, 2026
53.60
53.60
53.60
53.60
53.15
0.00%
0
0.00
Mar 18, 2026
53.00
53.60
53.00
53.60
53.15
0.00%
12
0.04
Rows:
50