First Sensor AG Historical Data - SIS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
First Sensor AG (SIS)
First Sensor AG (SIS) Historical

First Sensor AG (SIS)

58.80

0.00

(0.00%)

Closed 02 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.6	2.7972027972	57.2	58.8	54	302	57.72508287	DE
4	-1	-1.67224080268	59.8	59.8	54	172	58.14231089	DE
12	-0.6	-1.0101010101	59.4	59.8	54	120	58.30733735	DE
26	-0.8	-1.34228187919	59.6	61.4	54	97	58.92070091	DE
52	1.2	2.08333333333	57.6	61.4	50.2	127	57.76073079	DE
156	12.3	26.4516129032	46.5	61.4	44.5	546	55.91925078	DE
260	20.55	53.7254901961	38.25	61.4	33.05	1617	42.71703396	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738358820	58.8	0	0.00	58.8	58.8	58.8	0
1738272420	58.8	1.2	2.08	58.8	58.8	58.8	1
1738186020	57.6	0	0.00	57.6	57.6	57.6	0
1738099620	57.6	0	0.00	57.6	57.6	57.6	0
1738013220	57.6	-0.8	-1.37	57	57.6	54	764
1737754020	58.4	1	1.74	57.2	58.4	57.2	140
1737667620	57.4	-0.4	-0.69	57.8	57.8	57.4	120
1737581220	57.8	-0.6	-1.03	58.6	58.6	57.8	284
1737494820	58.4	1	1.74	58.6	58.6	58.4	180
1737408420	57.4	-1	-1.71	57.6	57.6	57.4	110
1737149220	58.4	0	0.00	58.6	58.6	58.4	186
1737062820	58.4	0	0.00	58.4	58.4	58.4	0
1736976420	58.4	-0.8	-1.35	58.4	58.4	58.4	111
1736890020	59.2	0	0.00	59.2	59.2	59.2	0
1736803620	59.2	0.8	1.37	59.2	59.2	59.2	110
1736544420	58.4	0	0.00	58.4	58.4	58.4	0
1736458020	58.4	0	0.00	58.4	58.4	58.4	0
1736371620	58.4	0	0.00	58.4	58.4	58.4	81
1736285220	58.4	-0.8	-1.35	58.4	58.4	58.4	30
1736198820	59.2	-0.6	-1.00	58.8	59.8	58.8	169
1735939620	59.8	0.8	1.36	59.8	59.8	59.8	120
1735853220	59	2	3.51	57.8	59	57.8	55
1735594020	57	-0.8	-1.38	58	58	57	68
1735334820	57.8	0	0.00	57	57.8	57	51
1734989220	57.8	-0.2	-0.34	57.8	57.8	57.8	3
1734730020	58	0	0.00	58	58	58	0
1734643620	58	0	0.00	56.4	58	56.4	22
1734557220	58	0	0.00	58	58	58	0
1734470820	58	0	0.00	58	58	58	0
1734384420	58	1.2	2.11	57	58	57	72
1734125220	56.8	-0.4	-0.70	56.8	56.8	56.8	1
1734038820	57.2	0	0.00	57.2	57.2	57.2	0
1733952420	57.2	-0.6	-1.04	57.6	57.6	57.2	51
1733866020	57.8	0	0.00	57.8	57.8	57.8	0
1733779620	57.8	1.2	2.12	57.8	57.8	57.8	5
1733520420	56.6	0	0.00	56.6	56.6	56.6	0
1733434020	56.6	-1.4	-2.41	57.2	57.2	56.6	44
1733347620	58	-0.2	-0.34	58	58	58	36
1733261220	58.2	-1.4	-2.35	58.2	58.2	58.2	95
1733174820	59.6	0.2	0.34	59.6	59.6	59.6	6
1732915620	59.4	1.2	2.06	57.8	59.4	57.8	314
1732829220	58.2	0	0.00	58.2	58.2	58.2	0
1732742820	58.2	0	0.00	58.2	58.2	58.2	0
1732656420	58.2	0.4	0.69	58.4	58.4	57.8	3
1732570020	57.8	0	0.00	57.8	57.8	57.8	129
1732310820	57.8	-0.6	-1.03	58.2	58.6	57.8	148
1732224420	58.4	-0.2	-0.34	58.8	58.8	58.4	22
1732138020	58.6	1	1.74	57.8	58.6	57.8	123
1732051620	57.6	-1.4	-2.37	58.2	58.2	57.6	265
1731965220	59	0	0.00	59.2	59.2	59	295
1731705960	59	0	0.00	59	59.2	59	74
1731619560	59	-0.2	-0.34	58.6	59	58.6	150
1731533160	59.2	0.4	0.68	58.8	59.2	58.8	143
1731446820	58.8	0	0.00	58.8	58.8	58.8	0
1731360420	58.8	0	0.00	58.8	58.8	58.8	30
1731101220	58.8	-1.6	-2.65	59.4	59.4	58.8	200
1731014760	60.4	0.4	0.67	60.4	60.4	60.4	1
1730928360	60	0.6	1.01	59.8	60	59.2	206
1730841960	59.4	0	0.00	59.4	59.4	59.4	0
1730755560	59.4	0	0.00	59.6	59.6	59.4	298

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions