First Sensor AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	57.600	58.000	57.400	58.000	56.593	1,773
2023-07-28	58.000	58.000	58.000	58.000	56.593	532
2023-07-27	57.000	57.800	56.800	57.800	56.397	1,222
2023-07-26	57.400	58.000	57.400	57.800	56.397	542
2023-07-25	57.400	57.800	56.800	57.800	56.397	1,139
2023-07-24	57.600	57.800	57.000	57.800	56.397	2,951
2023-07-21	58.000	58.000	58.000	58.000	56.593	523
2023-07-20	57.200	58.000	57.200	57.800	56.397	495
2023-07-19	57.800	58.000	57.800	57.800	56.397	213
2023-07-18	58.000	58.000	58.000	58.000	56.593	511
2023-07-17	58.000	58.000	58.000	58.000	56.593	507
2023-07-14	57.400	58.000	57.400	58.000	56.593	1,854
2023-07-13	57.400	58.000	57.000	57.800	56.397	916
2023-07-12	57.200	58.000	57.000	58.000	56.593	1,207
2023-07-11	58.000	58.000	58.000	58.000	56.593	503
2023-07-10	58.000	58.000	57.000	58.000	56.593	1,735
2023-07-07	57.000	58.000	56.400	58.000	56.593	1,639
2023-07-06	57.400	58.000	57.400	58.000	56.593	1,070
2023-07-05	58.000	58.000	58.000	58.000	56.593	735
2023-07-04	58.000	58.000	57.600	58.000	56.593	952
2023-07-03	58.000	58.400	58.000	58.400	56.983	600
2023-06-30	58.400	58.400	58.400	58.400	56.983	1,000
2023-06-29	58.000	58.400	58.000	58.400	56.983	665
2023-06-28	58.400	58.400	58.000	58.400	56.983	607
2023-06-27	58.400	58.400	58.400	58.400	56.983	325
2023-06-26	58.400	58.400	58.400	58.400	56.983	325
2023-06-23	58.400	58.400	58.400	58.400	56.983	300
2023-06-22	58.400	58.400	58.400	58.400	56.983	325
2023-06-21	58.400	58.400	58.400	58.400	56.983	250
2023-06-20	58.400	58.400	58.400	58.400	56.983	250
2023-06-19	58.400	58.400	58.400	58.400	56.983	264
2023-06-16	58.400	58.400	58.400	58.400	56.983	301
2023-06-15	58.200	58.400	58.200	58.400	56.983	914
2023-06-13	58.000	58.200	58.000	58.200	56.788	911
2023-06-12	58.400	58.400	58.400	58.400	56.983	408
2023-06-09	58.400	58.400	58.400	58.400	56.983	402
2023-06-08	58.200	58.400	58.200	58.400	56.983	414
2023-06-07	58.000	58.400	58.000	58.400	56.983	818
2023-06-06	58.400	58.400	58.400	58.400	56.983	406
2023-06-05	58.400	58.400	58.400	58.400	56.983	414
2023-06-02	58.400	58.400	58.400	58.400	56.983	615
2023-06-01	58.400	58.400	58.400	58.400	56.983	514
2023-05-31	58.200	58.400	58.000	58.400	56.983	1,050
2023-05-30	58.200	58.200	58.200	58.200	56.788	536
2023-05-26	58.000	58.200	58.000	58.200	56.788	855
2023-05-25	58.000	58.400	58.000	58.400	56.983	701
2023-05-24	58.000	58.600	58.000	58.600	57.178	827
2023-05-23	58.400	58.600	58.000	58.600	57.178	1,543
2023-05-22	58.400	58.800	58.200	58.800	57.373	758
2023-05-19	58.400	58.800	58.200	58.800	57.373	725
2023-05-18	58.800	58.800	58.800	58.800	57.373	505
2023-05-17	58.000	58.800	58.000	58.800	57.373	694
2023-05-16	58.200	58.800	57.800	58.800	57.373	1,238
2023-05-15	58.800	58.800	58.800	58.800	57.373	512
2023-05-12	58.600	58.800	58.000	58.800	57.373	793
2023-05-11	58.200	58.600	58.000	58.400	56.983	168
2023-05-10	58.800	58.800	58.800	58.800	57.373	500
2023-05-09	58.800	58.800	58.800	58.800	57.373	500
2023-05-08	58.800	58.800	58.800	58.800	57.373	1,000
2023-05-05	58.800	59.000	58.200	59.000	57.568	690

← NewerPage 14 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-02	0.4700 EUR
2025-04-25	0.4700 EUR
2024-04-25	0.4700 EUR
2022-03-16	0.3500 EUR
2021-06-25	0.5600 EUR
2020-05-27	0.2000 EUR
2019-05-06	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.