First Sensor AG - SIS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	54.4	54.4	54.4	54.4	53	1,385
January 13, 2026	55.2	55.2	55.2	55.2	55.2	80
January 12, 2026	54.4	55.4	55.4	55.4	54.4	80
January 09, 2026	55.4	55.2	55.2	55.4	55.2	152
January 08, 2026	55.2	55.2	55.2	55.2	55.2	102
January 07, 2026	54.4	55.2	55.2	55.2	54.4	151
January 06, 2026	54.4	54.4	54.4	54.4	54.4	255
January 05, 2026	55.6	55.6	55.6	55.6	55.6	102
January 02, 2026	54.6	55.4	55.4	55.4	53.4	271
December 30, 2025	55.8	55	55	55.8	55	377
December 29, 2025	55	56	56	56	53.6	1,347
December 23, 2025	56.6	55.6	55.6	56.6	55.4	696
December 22, 2025	55.6	55.6	55.6	56	55.6	578
December 19, 2025	54.8	56.8	56.8	56.8	54.8	902
December 18, 2025	55.8	55.4	55.4	55.8	54.6	401
December 17, 2025	54	56	56	56	52.8	4,633
December 16, 2025	56.2	57.2	57.2	57.2	56.2	252
December 15, 2025	57.2	57.2	57.2	57.2	57.2	100
December 12, 2025	57.2	57.2	57.2	57.2	57.2	100
December 11, 2025	57	57	57	57	57	101
December 10, 2025	56.2	57	57	57	56.2	117
December 09, 2025	57	57	57	57	57	88
December 08, 2025	55.8	56.8	56.8	56.8	55.8	157
December 05, 2025	55.6	56.6	56.6	56.6	55.6	221
December 04, 2025	56.4	56.8	56.8	56.8	55.8	334
December 03, 2025	56	57	57	57	56	193
December 02, 2025	56.6	56.6	56.6	56.6	56.6	105
December 01, 2025	56.8	57.4	57.4	57.4	56.6	294
November 28, 2025	56.6	57.4	57.4	57.4	56.6	205
November 27, 2025	56.2	57.4	57.4	57.4	56.2	146
November 26, 2025	57	57.4	57.4	57.4	56.2	624
November 25, 2025	57.2	57.4	57.4	57.4	56.4	325
November 24, 2025	57.4	57.4	57.4	58.2	56.2	269
November 21, 2025	57	57	57	57	57	98
November 20, 2025	56.2	56.8	56.8	56.8	56.2	371
November 19, 2025	55.8	56.8	56.8	56.8	55.6	456
November 18, 2025	56.4	57	57	57	56.2	380
November 17, 2025	56	57	57	57	56	304
November 14, 2025	56	57	57	57	56	142
November 13, 2025	56	56.8	56.8	56.8	55.8	269
November 12, 2025	55.8	57	57	57	55.6	320
November 11, 2025	56.2	57	57	57	56.2	156
November 10, 2025	57	56.8	56.8	57	55.8	130
November 07, 2025	56.2	56.8	56.8	56.8	56.2	144
November 06, 2025	56.8	56.8	56.8	56.8	56.8	125
November 05, 2025	56.8	57	57	57	56.8	261
November 04, 2025	56.2	56.8	56.8	57	56.2	233
November 03, 2025	57	56.8	56.8	57	55.2	460
October 31, 2025	56.8	57.2	57.2	57.6	56.8	444
October 30, 2025	56.4	57.4	57.4	57.4	56.4	350
October 29, 2025	56.6	57.6	57.6	57.6	56.2	205
October 28, 2025	57	57.8	57.8	57.8	57	2
October 27, 2025	57.4	57.4	57.4	57.4	57.4	152
October 24, 2025	56.4	57	57	57	56.2	270
October 23, 2025	57.4	57	57	57.4	57	1,202
October 22, 2025	57.2	57.2	57.2	57.2	57.2	417
October 21, 2025	56.8	57	57	57	56.6	417
October 20, 2025	57.4	57.4	57.4	57.4	57.4	125
October 17, 2025	56.8	57.4	57.4	57.4	56.8	2
October 16, 2025	56.6	57.6	57.6	57.6	56.6	1

First Sensor AG (SIS.DE) XETRA