Sensirion Holding AG (0SE5.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 05:44PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 60.90 | 61.60 | 60.90 | 61.33 | 61.33 | 1,291 |
| 25 Apr 2024 | 60.10 | 60.66 | 60.10 | 60.20 | 60.20 | 1,832 |
| 24 Apr 2024 | 61.50 | 61.50 | 60.80 | 61.01 | 61.01 | 1,161 |
| 23 Apr 2024 | 60.10 | 61.60 | 58.19 | 61.10 | 61.10 | 2,117 |
| 22 Apr 2024 | 57.70 | 59.50 | 57.70 | 59.50 | 59.50 | 2,488 |
| 19 Apr 2024 | 59.50 | 59.50 | 58.80 | 58.80 | 58.80 | 1,536 |
| 18 Apr 2024 | 59.30 | 60.10 | 59.30 | 60.00 | 60.00 | 2,245 |
| 17 Apr 2024 | 60.50 | 60.90 | 59.62 | 59.62 | 59.62 | 2,279 |
| 16 Apr 2024 | 60.45 | 60.50 | 60.10 | 60.50 | 60.50 | 1,569 |
| 15 Apr 2024 | 63.20 | 63.45 | 61.50 | 62.48 | 62.48 | 1,514 |
| 12 Apr 2024 | 65.60 | 66.00 | 63.39 | 63.39 | 63.39 | 1,159 |
| 11 Apr 2024 | 64.30 | 64.80 | 64.00 | 64.17 | 64.17 | 1,793 |
| 10 Apr 2024 | 64.10 | 65.60 | 63.69 | 63.92 | 63.92 | 2,631 |
| 09 Apr 2024 | 63.90 | 64.28 | 63.40 | 63.40 | 63.40 | 1,838 |
| 08 Apr 2024 | 63.90 | 65.10 | 63.70 | 65.10 | 65.10 | 586 |
| 05 Apr 2024 | 62.90 | 64.10 | 62.22 | 63.77 | 63.77 | 866 |
| 04 Apr 2024 | 63.70 | 63.90 | 63.00 | 63.90 | 63.90 | 1,489 |
| 03 Apr 2024 | 63.90 | 64.10 | 63.30 | 63.86 | 63.86 | 946 |
| 02 Apr 2024 | 65.80 | 66.08 | 65.30 | 65.46 | 65.46 | 2,108 |
| 28 Mar 2024 | 66.70 | 67.11 | 66.00 | 66.00 | 66.00 | 2,489 |
| 27 Mar 2024 | 68.00 | 68.10 | 66.99 | 67.95 | 67.95 | 940 |
| 26 Mar 2024 | 67.50 | 69.10 | 67.50 | 67.76 | 67.76 | 1,254 |
| 25 Mar 2024 | 66.50 | 66.71 | 65.10 | 66.70 | 66.70 | 1,552 |
| 22 Mar 2024 | 66.00 | 66.30 | 65.69 | 66.30 | 66.30 | 1,278 |
| 21 Mar 2024 | 65.90 | 65.90 | 65.43 | 65.88 | 65.88 | 1,307 |
| 20 Mar 2024 | 63.80 | 64.81 | 63.80 | 64.81 | 64.81 | 3,217 |
| 19 Mar 2024 | 61.80 | 63.50 | 61.70 | 63.50 | 63.50 | 1,809 |
| 18 Mar 2024 | 63.30 | 63.30 | 62.62 | 62.70 | 62.70 | 1,048 |
| 15 Mar 2024 | 63.20 | 63.45 | 62.60 | 63.12 | 63.12 | 108 |
| 14 Mar 2024 | 63.60 | 64.30 | 63.40 | 63.50 | 63.50 | 2,083 |
| 13 Mar 2024 | 64.50 | 64.90 | 63.40 | 63.94 | 63.94 | 7,382 |
| 12 Mar 2024 | 66.70 | 66.70 | 60.00 | 64.00 | 64.00 | 13,883 |
| 11 Mar 2024 | 68.60 | 68.60 | 67.30 | 67.71 | 67.71 | 2,939 |
| 08 Mar 2024 | 69.70 | 69.80 | 68.60 | 68.60 | 68.60 | 194 |
| 07 Mar 2024 | 69.90 | 70.46 | 69.90 | 70.10 | 70.10 | 417 |
| 06 Mar 2024 | 68.50 | 70.24 | 68.50 | 70.24 | 70.24 | 690 |
| 05 Mar 2024 | 68.50 | 69.80 | 68.09 | 68.41 | 68.41 | 1,776 |
| 04 Mar 2024 | 69.10 | 70.00 | 68.90 | 69.00 | 69.00 | 1,706 |
| 01 Mar 2024 | 67.00 | 67.50 | 66.40 | 66.80 | 66.80 | 934 |
| 29 Feb 2024 | 66.30 | 67.30 | 66.30 | 66.80 | 66.80 | 717 |
| 28 Feb 2024 | 66.40 | 66.59 | 65.80 | 66.30 | 66.30 | 2,953 |
| 27 Feb 2024 | 67.30 | 68.70 | 67.30 | 68.34 | 68.34 | 910 |
| 26 Feb 2024 | 66.30 | 67.30 | 66.29 | 67.09 | 67.09 | 798 |
| 23 Feb 2024 | 66.70 | 67.30 | 66.50 | 67.29 | 67.29 | 716 |
| 22 Feb 2024 | 66.10 | 67.00 | 65.90 | 66.59 | 66.59 | 677 |
| 21 Feb 2024 | 66.00 | 67.21 | 65.10 | 65.50 | 65.50 | 1,321 |
| 20 Feb 2024 | 68.60 | 68.60 | 66.20 | 66.46 | 66.46 | 3,766 |
| 19 Feb 2024 | 69.20 | 70.20 | 69.20 | 69.70 | 69.70 | 4,570 |
| 16 Feb 2024 | 71.60 | 71.60 | 70.30 | 70.49 | 70.49 | 1,583 |
| 15 Feb 2024 | 67.90 | 69.80 | 67.20 | 68.89 | 68.89 | 4,082 |
| 14 Feb 2024 | 66.90 | 67.80 | 65.55 | 66.51 | 66.51 | 1,482 |
| 13 Feb 2024 | 67.60 | 67.60 | 65.10 | 65.89 | 65.89 | 1,278 |
| 12 Feb 2024 | 66.50 | 68.00 | 66.50 | 66.90 | 66.90 | 385 |
| 09 Feb 2024 | 66.20 | 66.21 | 65.10 | 65.30 | 65.30 | 9,724 |
| 08 Feb 2024 | 66.00 | 66.20 | 65.23 | 66.19 | 66.19 | 629 |
| 07 Feb 2024 | 66.20 | 66.30 | 65.70 | 65.70 | 65.70 | 64 |
| 06 Feb 2024 | 68.80 | 70.30 | 67.40 | 68.20 | 68.20 | 2,425 |
| 05 Feb 2024 | 68.50 | 69.65 | 67.70 | 67.70 | 67.70 | 2,336 |
| 02 Feb 2024 | 69.40 | 70.38 | 69.40 | 69.90 | 69.90 | 213 |
| 01 Feb 2024 | 70.10 | 70.79 | 68.00 | 70.79 | 70.79 | 248 |
| 31 Jan 2024 | 73.20 | 73.20 | 72.00 | 72.23 | 72.23 | 1,340 |
| 30 Jan 2024 | 74.50 | 74.50 | 74.31 | 74.47 | 74.47 | 64 |
| 29 Jan 2024 | 74.60 | 76.64 | 74.00 | 75.01 | 75.01 | 460 |
| 26 Jan 2024 | 76.21 | 76.34 | 75.80 | 75.91 | 75.91 | 2,095 |
| 25 Jan 2024 | 75.00 | 75.00 | 74.22 | 74.96 | 74.96 | 330 |
| 24 Jan 2024 | 74.00 | 74.00 | 73.10 | 73.40 | 73.40 | 835 |
| 23 Jan 2024 | 73.50 | 74.50 | 73.19 | 73.19 | 73.19 | 582 |
| 22 Jan 2024 | 73.70 | 75.80 | 73.00 | 73.62 | 73.62 | 201 |
| 19 Jan 2024 | 74.70 | 74.70 | 73.60 | 73.60 | 73.60 | 1,858 |
| 18 Jan 2024 | 73.90 | 74.40 | 73.30 | 73.71 | 73.71 | 284 |
| 17 Jan 2024 | 73.60 | 73.80 | 72.47 | 73.45 | 73.45 | 2,498 |
| 16 Jan 2024 | 73.40 | 73.40 | 72.30 | 72.94 | 72.94 | 871 |
| 15 Jan 2024 | 76.80 | 76.90 | 74.50 | 75.01 | 75.01 | 1,116 |
| 12 Jan 2024 | 76.90 | 77.27 | 76.80 | 77.27 | 77.27 | 456 |
| 11 Jan 2024 | 80.50 | 80.50 | 76.60 | 79.66 | 79.66 | 826 |
| 10 Jan 2024 | 79.70 | 80.40 | 79.60 | 79.81 | 79.81 | 1,958 |
| 09 Jan 2024 | 78.20 | 79.80 | 77.10 | 79.60 | 79.60 | 1,053 |
| 08 Jan 2024 | 76.90 | 78.80 | 76.90 | 77.70 | 77.70 | 1,581 |
| 05 Jan 2024 | 78.00 | 78.50 | 76.90 | 77.81 | 77.81 | 2,493 |
| 04 Jan 2024 | 80.00 | 80.10 | 78.90 | 79.35 | 79.35 | 1,106 |
| 03 Jan 2024 | 82.00 | 82.00 | 78.81 | 79.20 | 79.20 | 4,244 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 83.60 | 83.60 | 82.70 | 83.34 | 83.34 | 607 |
| 28 Dec 2023 | 82.10 | 83.00 | 82.10 | 82.61 | 82.61 | 1,874 |
| 27 Dec 2023 | 81.90 | 82.60 | 81.90 | 82.10 | 82.10 | 929 |
| 22 Dec 2023 | 81.30 | 82.20 | 81.30 | 82.00 | 82.00 | 225 |
| 21 Dec 2023 | 81.90 | 82.80 | 81.60 | 82.22 | 82.22 | 838 |
| 20 Dec 2023 | 84.70 | 86.20 | 83.40 | 83.50 | 83.50 | 680 |
| 19 Dec 2023 | 87.00 | 88.10 | 86.40 | 87.61 | 87.61 | 1,191 |
| 18 Dec 2023 | 86.60 | 86.60 | 84.89 | 85.43 | 85.43 | 1,022 |
| 15 Dec 2023 | 84.70 | 86.30 | 84.70 | 85.49 | 85.49 | 5,253 |
| 14 Dec 2023 | 84.70 | 84.80 | 83.80 | 84.45 | 84.45 | 1,157 |
| 13 Dec 2023 | 85.70 | 85.70 | 82.50 | 82.70 | 82.70 | 3,145 |
| 12 Dec 2023 | 83.50 | 84.90 | 83.50 | 84.12 | 84.12 | 2,563 |
| 11 Dec 2023 | 82.50 | 83.70 | 82.37 | 83.26 | 83.26 | 531 |
| 08 Dec 2023 | 78.20 | 82.91 | 78.20 | 82.69 | 82.69 | 12,506 |
| 07 Dec 2023 | 75.60 | 76.90 | 75.10 | 75.20 | 75.20 | 1,700 |
| 06 Dec 2023 | 76.90 | 76.90 | 76.20 | 76.80 | 76.80 | 1,044 |
| 05 Dec 2023 | 75.60 | 77.00 | 75.60 | 77.00 | 77.00 | 4,001 |
| 04 Dec 2023 | 79.90 | 79.90 | 76.00 | 76.76 | 76.76 | 7,116 |
| *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.