First Sensor AG Historical Data - SIS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	1.75438596491	57	58	56.4	47	58	DE
4	0.2	0.346020761246	57.8	59.6	56.4	65	58.43496144	DE
12	-1.4	-2.3569023569	59.4	60.4	56.4	96	58.98832487	DE
26	-0.4	-0.684931506849	58.4	61.4	56.4	103	59.40163043	DE
52	0.6	1.04529616725	57.4	61.4	50.2	135	57.56273725	DE
156	13.2	29.4642857143	44.8	61.4	43.9	578	55.13323863	DE
260	19.8	51.832460733	38.2	61.4	33.05	1669	42.5211508	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1730496360	59.4	0	0.00	59.4	59.4	59.4	1
1730409960	59.4	0	0.00	59.4	59.4	59.4	0
1730323560	59.4	-0.4	-0.67	59.4	59.4	59.4	3
1730237160	59.8	-0.2	-0.33	59.8	59.8	59.8	200
1730150760	60	-0.2	-0.33	59.8	60	59.4	118
1729888020	60.2	0.8	1.35	60	60.2	60	191
1729801560	59.4	-0.6	-1.00	59.2	60	59.2	73
1729715160	60	0	0.00	60	60	59	81
1729628760	60	0.4	0.67	60	60	60	1
1729542360	59.6	1	1.71	59.6	59.6	59.6	1
1729283160	58.6	0.2	0.34	58.6	58.6	58.6	8
1729196760	58.4	-0.6	-1.02	58.4	58.4	58.4	70
1729110360	59	0.8	1.37	58	59	58	145
1729023960	58.2	-1.6	-2.68	60	60	58.2	140
1728937620	59.8	0.2	0.34	59.8	59.8	59.8	84
1728678360	59.6	-0.6	-1.00	59.6	59.6	59.6	2
1728591960	60.2	0	0.00	60.2	60.2	60.2	48
1728505560	60.2	0	0.00	60.2	60.2	60.2	0
1728419160	60.2	0	0.00	60.2	60.2	60.2	0
1728332760	60.2	1	1.69	59.8	60.2	59.8	11
1728073560	59.2	0	0.00	59.2	59.2	59.2	50
1727987220	59.2	0	0.00	59.2	59.2	59.2	0
1727900820	59.2	-0.2	-0.34	59.6	60.2	59.2	357
1727814420	59.4	0	0.00	59.4	59.4	59.4	0
1727728020	59.4	-0.4	-0.67	59.4	59.4	59.4	17
1727468760	59.8	0	0.00	59.8	59.8	59.8	0
1727382360	59.8	-0.6	-0.99	59.4	59.8	59.4	173
1727295960	60.4	-0.2	-0.33	60.4	60.4	60.4	1
1727209560	60.6	0	0.00	60.6	60.6	60.6	0
1727123160	60.6	0.6	1.00	60.6	60.6	60.2	5

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

First Sensor AG (SIS)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

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)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

Go Ad-Free