SIS

First Sensor Historical Data - SIS

Buy
Sell
Stock Name Stock Symbol Market Stock Type
First Sensor AG SIS XETRA Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.40 -0.67% 59.00 03:30:59
Open Price Low Price High Price Close Price Previous Close
59.00 59.00 59.00 59.00 59.40
more quote information »

SIS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week59.6059.8058.8059.45280-0.60-1.01%
1 Month58.8060.0057.6058.995330.200.34%
3 Months57.8060.4057.0058.835651.202.08%
6 Months58.4060.4055.2058.416780.601.03%
1 Year46.0060.4044.5054.1378413.0028.26%
3 Years38.5060.4033.0541.312,22820.5053.25%
5 Years21.0060.4014.0027.808,04438.00180.95%

SIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
02 Feb 2023 59.00 -0.40 -0.67% 59.00 59.00 59.00 148
01 Feb 2023 59.40 0.40 0.68% 59.20 59.40 58.80 405
31 Jan 2023 59.00 -0.60 -1.01% 59.00 59.00 59.00 212
28 Jan 2023 59.60 0.00 0.0% 59.60 59.60 59.60 235
27 Jan 2023 59.60 0.00 0.0% 59.60 59.60 58.80 311
26 Jan 2023 59.60 0.60 1.02% 59.60 59.80 58.80 236
25 Jan 2023 59.00 0.00 0.0% 58.60 59.00 58.60 593
24 Jan 2023 59.00 0.20 0.34% 59.80 59.80 58.60 471
21 Jan 2023 58.80 -0.80 -1.34% 58.40 59.80 58.40 624
20 Jan 2023 59.60 0.60 1.02% 59.80 59.80 59.60 64
19 Jan 2023 59.00 0.20 0.34% 59.00 59.00 58.80 572
18 Jan 2023 58.80 0.60 1.03% 58.60 59.00 58.40 907
17 Jan 2023 58.20 -0.80 -1.36% 58.40 58.40 58.20 848
14 Jan 2023 59.00 -0.20 -0.34% 59.00 59.40 57.60 2,616
13 Jan 2023 59.20 -0.20 -0.34% 59.00 59.20 59.00 3
12 Jan 2023 59.40 0.40 0.68% 59.00 59.40 59.00 221
11 Jan 2023 59.00 -0.40 -0.67% 60.00 60.00 59.00 573
10 Jan 2023 59.40 0.40 0.68% 59.40 59.40 59.40 0.00
07 Jan 2023 59.00 -0.40 -0.67% 59.00 59.80 58.80 458
06 Jan 2023 59.40 0.00 0.0% 59.40 59.40 59.40 0.00
05 Jan 2023 59.40 -0.40 -0.67% 58.80 59.40 58.80 170
04 Jan 2023 59.80 0.00 0.0% 59.80 60.00 59.00 151
03 Jan 2023 59.80 0.80 1.36% 59.60 59.80 59.60 49
Your Recent History
XE
SIS
First Sens..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230202 02:13:20