First Sensor AG (0G0X.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 04:14PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 0.00 | 0.00 | 0.00 | 58.20 | 58.20 | 540 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 0.47 Dividend | |||||
| 24 Apr 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 58.93 | 4 |
| 23 Apr 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 58.93 | 5 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.14 | 20 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.53 | 215 |
| 03 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.54 | 6 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 53.80 | 53.97 | 53.80 | 53.97 | 53.55 | 95 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 54.76 | 82 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 55.95 | 3 |
| 27 Feb 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 55.95 | 84 |
| 26 Feb 2024 | 56.40 | 56.41 | 56.40 | 56.41 | 55.96 | 89 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 55.80 | 55.81 | 55.80 | 55.81 | 55.36 | 88 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.55 | 86 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 55.00 | 55.01 | 55.00 | 55.01 | 54.57 | 101 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 54.76 | 3 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 57.40 | 57.59 | 57.40 | 57.59 | 57.14 | 171 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 57.00 | 57.20 | 56.40 | 56.70 | 56.25 | 62 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.34 | 76 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.34 | 58 |
| 04 Jan 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.94 | 7 |
| 03 Jan 2024 | 59.00 | 59.00 | 58.99 | 59.00 | 58.53 | 164 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 57.80 | 57.80 | 57.60 | 57.80 | 57.34 | 72 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 57.40 | 57.60 | 57.40 | 57.60 | 57.14 | 28 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 57.40 | 57.40 | 57.40 | 57.40 | 56.95 | 7 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 57.80 | 57.80 | 57.40 | 57.62 | 57.16 | 108 |
| 06 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.