First Sensor AG

SISG
🏛️ germany →
54.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 57.40 58.40 57.40 58.40 0.0M
2023-12-28 57.40 58.00 57.00 58.00 0.0M
2023-12-27 57.20 58.00 56.60 58.00 0.0M
2023-12-22 57.40 57.60 56.60 57.20 0.0M
2023-12-21 57.20 57.80 57.00 57.80 0.0M
2023-12-20 57.40 57.80 57.40 57.40 0.0M
2023-12-19 57.40 57.40 57.40 57.40 0.0M
2023-12-18 57.40 58.00 57.00 57.80 0.0M
2023-12-15 57.80 58.00 56.80 58.00 0.0M
2023-12-14 57.00 58.00 57.00 58.00 0.0M
2023-12-13 57.20 57.60 57.00 57.60 0.0M
2023-12-12 57.20 57.40 56.80 57.40 0.0M
2023-12-11 57.00 57.20 56.60 57.20 0.0M
2023-12-08 56.80 57.20 56.60 57.20 0.0M
2023-12-07 57.20 57.80 56.80 56.80 0.0M
2023-12-06 57.00 57.20 57.00 57.20 0.0M
2023-12-05 57.20 57.60 57.00 57.00 0.0M
2023-12-04 57.80 57.80 57.80 57.80 0.0M
2023-12-01 57.20 57.20 57.20 57.20 0.0M
2023-11-30 57.00 57.60 56.60 57.60 0.0M
2023-11-29 57.40 57.60 56.60 57.60 0.0M
2023-11-28 56.80 57.40 56.20 57.40 0.0M
2023-11-27 56.60 57.40 56.40 56.80 0.0M
2023-11-24 57.00 57.20 56.20 56.40 0.0M
2023-11-23 57.00 57.40 56.20 57.40 0.0M
2023-11-22 56.20 57.00 55.40 56.40 0.0M
2023-11-21 56.40 57.20 56.40 57.20 0.0M
2023-11-20 57.00 57.00 57.00 57.00 0.0M
2023-11-17 56.60 56.80 56.20 56.80 0.0M
2023-11-16 56.00 56.40 56.00 56.40 0.0M
2023-11-15 55.60 56.40 55.60 56.00 0.0M
2023-11-14 56.40 56.40 56.00 56.40 0.0M
2023-11-13 55.60 56.40 55.40 56.40 0.0M
2023-11-10 56.00 56.40 56.00 56.40 0.0M
2023-11-09 56.00 56.00 56.00 56.00 0.0M
2023-11-08 55.00 56.00 54.40 55.60 0.0M
2023-11-07 55.00 56.00 54.20 56.00 0.0M
2023-11-06 56.00 56.00 56.00 56.00 0.0M
2023-11-03 56.00 56.00 55.20 56.00 0.0M
2023-11-02 56.00 56.00 56.00 56.00 0.0M
2023-11-01 55.60 56.40 55.40 56.40 0.0M
2023-10-31 55.60 56.40 55.60 56.40 0.0M
2023-10-30 56.00 56.00 55.60 55.80 0.0M
2023-10-27 56.00 56.40 56.00 56.00 0.0M
2023-10-26 56.00 56.60 56.00 56.00 0.0M
2023-10-25 56.00 56.20 55.20 55.20 0.0M
2023-10-24 55.00 56.00 55.00 56.00 0.0M
2023-10-23 56.00 56.40 55.80 56.00 0.0M
2023-10-20 55.80 56.00 55.80 56.00 0.0M
2023-10-19 56.00 56.00 56.00 56.00 0.0M
2023-10-18 55.00 56.00 55.00 55.80 0.0M
2023-10-17 56.00 56.00 56.00 56.00 0.0M
2023-10-16 55.80 56.00 55.80 56.00 0.0M
2023-10-13 54.20 55.80 53.60 55.80 0.0M
2023-10-12 55.20 55.20 53.80 55.00 0.0M
2023-10-11 55.00 55.60 54.20 55.60 0.0M
2023-10-10 55.60 55.60 54.40 55.40 0.0M
2023-10-09 55.00 55.80 54.40 55.80 0.0M
2023-10-06 54.00 55.60 52.80 55.60 0.0M
2023-10-05 54.60 56.00 54.00 56.00 0.0M
2023-10-04 56.20 56.20 54.00 56.00 0.0M
2023-10-03 56.40 57.20 56.20 57.20 0.0M
2023-10-02 57.00 57.00 56.40 56.40 0.0M
2023-09-29 57.00 57.40 57.00 57.40 0.0M
2023-09-28 57.20 57.20 56.40 57.00 0.0M
2023-09-27 55.20 58.00 50.00 58.00 0.0M
2023-09-26 56.40 56.60 55.60 55.60 0.0M
2023-09-25 57.20 57.20 56.80 56.80 0.0M
2023-09-22 57.60 57.60 57.60 57.60 0.0M
2023-09-21 57.60 57.60 57.00 57.60 0.0M
2023-09-20 57.60 57.60 57.60 57.60 0.0M
2023-09-19 57.00 57.40 57.00 57.40 0.0M
2023-09-18 56.80 57.40 56.20 57.40 0.0M
2023-09-15 56.40 57.40 56.40 57.40 0.0M
2023-09-14 56.20 57.40 56.20 57.20 0.0M
2023-09-13 56.60 57.20 56.40 57.20 0.0M
2023-09-12 57.40 57.40 57.40 57.40 0.0M
2023-09-11 57.80 57.80 56.60 57.60 0.0M
2023-09-08 57.60 57.60 57.60 57.60 0.0M
2023-09-07 57.20 57.40 55.40 57.20 0.0M
2023-09-06 58.00 58.00 58.00 58.00 0.0M
2023-09-05 58.00 58.00 58.00 58.00 0.0M
2023-09-04 57.80 58.00 57.80 58.00 0.0M
2023-09-01 58.00 58.00 58.00 58.00 0.0M
2023-08-31 58.00 58.00 58.00 58.00 0.0M
2023-08-30 58.00 58.00 58.00 58.00 0.0M
2023-08-29 57.60 57.80 57.60 57.80 0.0M
2023-08-28 57.80 57.80 57.80 57.80 0.0M
2023-08-25 57.20 57.80 57.20 57.80 0.0M
2023-08-24 57.00 57.80 57.00 57.60 0.0M
2023-08-23 57.80 57.80 57.80 57.80 0.0M
2023-08-22 57.60 57.60 57.60 57.60 0.0M
2023-08-21 57.00 57.00 57.00 57.00 0.0M
2023-08-18 57.00 57.00 57.00 57.00 0.0M
2023-08-17 55.80 57.00 55.80 57.00 0.0M
2023-08-16 56.40 56.80 56.40 56.60 0.0M
2023-08-15 56.40 57.00 56.40 57.00 0.0M
2023-08-14 57.00 57.00 57.00 57.00 0.0M
2023-08-11 56.80 56.80 56.80 56.80 0.0M
2023-08-10 56.00 56.80 56.00 56.80 0.0M
2023-08-09 56.20 56.80 56.00 56.80 0.0M
2023-08-08 57.20 57.80 57.00 57.00 0.0M
2023-08-07 57.80 58.00 57.80 58.00 0.0M
2023-08-04 57.00 58.00 56.40 58.00 0.0M
2023-08-03 57.60 57.80 56.40 57.80 0.0M
2023-08-02 57.40 58.00 57.40 58.00 0.0M
2023-08-01 58.00 58.00 58.00 58.00 0.0M
2023-07-31 57.60 58.00 57.40 58.00 0.0M
2023-07-28 58.00 58.00 58.00 58.00 0.0M
2023-07-27 57.00 57.80 56.80 57.80 0.0M
2023-07-26 57.40 58.00 57.40 57.80 0.0M
2023-07-25 57.40 57.80 56.80 57.80 0.0M
2023-07-24 57.60 57.80 57.00 57.80 0.0M
2023-07-21 58.00 58.00 58.00 58.00 0.0M
2023-07-20 57.20 58.00 57.20 57.80 0.0M
2023-07-19 57.80 58.00 57.80 57.80 0.0M
2023-07-18 58.00 58.00 58.00 58.00 0.0M
2023-07-17 58.00 58.00 58.00 58.00 0.0M
2023-07-14 57.40 58.00 57.40 58.00 0.0M
2023-07-13 57.40 58.00 57.00 57.80 0.0M
2023-07-12 57.20 58.00 57.00 58.00 0.0M
2023-07-11 58.00 58.00 58.00 58.00 0.0M
2023-07-10 58.00 58.00 57.00 58.00 0.0M
2023-07-07 57.00 58.00 56.40 58.00 0.0M
2023-07-06 57.40 58.00 57.40 58.00 0.0M
2023-07-05 58.00 58.00 58.00 58.00 0.0M
2023-07-04 58.00 58.00 57.60 58.00 0.0M
2023-07-03 58.00 58.40 58.00 58.40 0.0M
2023-06-30 58.40 58.40 58.40 58.40 0.0M
2023-06-29 58.00 58.40 58.00 58.40 0.0M
2023-06-28 58.40 58.40 58.00 58.40 0.0M
2023-06-27 58.40 58.40 58.40 58.40 0.0M
2023-06-26 58.40 58.40 58.40 58.40 0.0M
2023-06-23 58.40 58.40 58.40 58.40 0.0M
2023-06-22 58.40 58.40 58.40 58.40 0.0M
2023-06-21 58.40 58.40 58.40 58.40 0.0M
2023-06-20 58.40 58.40 58.40 58.40 0.0M
2023-06-19 58.40 58.40 58.40 58.40 0.0M
2023-06-16 58.40 58.40 58.40 58.40 0.0M
2023-06-15 58.20 58.40 58.20 58.40 0.0M
2023-06-14 58.00 58.00 58.00 58.00 0.0M
2023-06-13 58.00 58.20 58.00 58.20 0.0M
2023-06-12 58.40 58.40 58.40 58.40 0.0M
2023-06-09 58.40 58.40 58.40 58.40 0.0M
2023-06-08 58.20 58.40 58.20 58.40 0.0M
2023-06-07 58.00 58.40 58.00 58.40 0.0M
2023-06-06 58.40 58.40 58.40 58.40 0.0M
2023-06-05 58.40 58.40 58.40 58.40 0.0M
2023-06-02 58.40 58.40 58.40 58.40 0.0M
2023-06-01 58.40 58.40 58.40 58.40 0.0M
2023-05-31 58.20 58.40 58.00 58.40 0.0M
2023-05-30 58.20 58.20 58.20 58.20 0.0M
2023-05-29 58.20 58.20 58.20 58.20 0.0M
2023-05-26 58.00 58.20 58.00 58.20 0.0M
2023-05-25 58.00 58.40 58.00 58.40 0.0M
2023-05-24 58.00 58.60 58.00 58.60 0.0M
2023-05-23 58.40 58.60 58.00 58.60 0.0M
2023-05-22 58.40 58.80 58.20 58.80 0.0M
2023-05-19 58.40 58.80 58.20 58.80 0.0M
2023-05-18 58.80 58.80 58.80 58.80 0.0M
2023-05-17 58.00 58.80 58.00 58.80 0.0M
2023-05-16 58.20 58.80 57.80 58.80 0.0M
2023-05-15 58.80 58.80 58.80 58.80 0.0M
2023-05-12 58.60 58.80 58.00 58.80 0.0M
2023-05-11 58.20 58.60 58.00 58.40 0.0M
2023-05-10 58.80 58.80 58.80 58.80 0.0M
2023-05-09 58.80 58.80 58.80 58.80 0.0M
2023-05-08 58.80 58.80 58.80 58.80 0.0M
2023-05-05 58.80 59.00 58.20 59.00 0.0M
2023-05-04 58.00 58.80 58.00 58.80 0.0M
2023-05-03 57.80 58.80 57.40 57.80 0.0M
2023-05-02 58.40 58.80 58.00 58.00 0.0M
2023-04-28 58.80 58.80 58.80 58.80 0.0M
2023-04-27 58.20 58.80 57.60 58.80 0.0M
2023-04-26 58.40 59.00 58.40 59.00 0.0M
2023-04-25 59.00 59.00 58.40 59.00 0.0M
2023-04-24 59.20 59.40 59.00 59.00 0.0M
2023-04-21 59.00 59.00 59.00 59.00 0.0M
2023-04-20 58.60 59.00 58.20 59.00 0.0M
2023-04-19 58.40 59.00 58.40 59.00 0.0M
2023-04-18 58.40 59.00 58.00 58.80 0.0M
2023-04-17 58.40 58.80 58.40 58.80 0.0M
2023-04-14 58.80 58.80 58.80 58.80 0.0M
2023-04-13 58.60 58.60 58.60 58.60 0.0M
2023-04-12 58.60 58.60 58.60 58.60 0.0M
2023-04-11 58.80 59.00 58.00 58.40 0.0M
2023-04-06 59.00 59.00 59.00 59.00 0.0M
2023-04-05 58.40 59.00 58.20 59.00 0.0M
2023-04-04 59.00 59.00 59.00 59.00 0.0M
2023-04-03 59.00 59.00 59.00 59.00 0.0M
2023-03-31 59.00 59.40 59.00 59.00 0.0M
2023-03-30 59.00 59.00 59.00 59.00 0.0M
2023-03-29 58.20 59.00 57.00 59.00 0.0M
2023-03-28 59.00 59.00 59.00 59.00 0.0M
2023-03-27 58.60 59.00 58.00 59.00 0.0M
2023-03-24 58.80 59.00 58.80 59.00 0.0M
2023-03-23 59.20 59.20 58.20 58.20 0.0M
2023-03-22 59.00 59.40 59.00 59.20 0.0M
2023-03-21 59.00 59.40 58.80 59.20 0.0M
2023-03-20 58.40 59.40 58.40 59.40 0.0M
2023-03-17 59.40 59.40 58.60 59.40 0.0M
2023-03-16 59.00 59.40 59.00 59.40 0.0M
2023-03-15 59.40 59.40 59.40 59.40 0.0M
2023-03-14 58.60 59.20 57.40 59.20 0.0M
2023-03-13 59.40 59.40 59.40 59.40 0.0M
2023-03-10 58.40 59.40 58.00 59.40 0.0M
2023-03-09 59.20 59.40 59.20 59.40 0.0M
2023-03-08 58.60 59.40 58.60 59.40 0.0M
2023-03-07 59.20 59.40 59.20 59.40 0.0M
2023-03-06 59.00 59.20 59.00 59.20 0.0M
2023-03-03 57.00 59.20 53.20 58.80 0.0M
2023-03-02 59.00 59.00 58.20 58.20 0.0M
2023-03-01 59.60 59.60 59.60 59.60 0.0M
2023-02-28 59.60 59.60 59.60 59.60 0.0M
2023-02-27 59.00 59.60 59.00 59.60 0.0M
2023-02-24 58.40 59.60 58.40 59.60 0.0M
2023-02-23 59.00 59.60 59.00 59.60 0.0M
2023-02-22 59.00 59.60 59.00 59.60 0.0M
2023-02-21 59.00 59.60 59.00 59.40 0.0M
2023-02-20 59.40 59.60 59.20 59.40 0.0M
2023-02-17 59.40 59.40 59.40 59.40 0.0M
2023-02-16 59.40 59.40 59.40 59.40 0.0M
2023-02-15 59.40 59.40 59.40 59.40 0.0M
2023-02-14 58.80 59.40 58.80 59.40 0.0M
2023-02-13 59.40 59.40 59.40 59.40 0.0M
2023-02-10 59.20 59.20 59.20 59.20 0.0M
2023-02-09 59.00 59.60 59.00 59.40 0.0M
2023-02-08 59.00 59.20 58.80 59.20 0.0M
2023-02-07 58.80 59.40 58.80 59.40 0.0M
2023-02-06 59.00 59.20 58.80 59.20 0.0M
2023-02-03 59.00 59.20 59.00 59.20 0.0M
2023-02-02 59.40 59.40 59.40 59.40 0.0M
2023-02-01 59.00 59.40 59.00 59.40 0.0M
2023-01-31 59.20 59.40 58.80 59.40 0.0M
2023-01-30 59.00 59.60 59.00 59.60 0.0M
2023-01-27 59.60 59.60 59.60 59.60 0.0M
2023-01-26 59.60 59.60 58.80 59.60 0.0M
2023-01-25 59.60 59.80 58.80 59.60 0.0M
2023-01-24 58.60 59.00 58.60 59.00 0.0M
2023-01-23 59.80 59.80 58.60 59.00 0.0M
2023-01-20 58.40 59.80 58.40 59.00 0.0M
2023-01-19 59.80 59.80 59.00 59.00 0.0M
2023-01-18 59.00 59.00 58.80 59.00 0.0M
2023-01-17 58.60 59.00 58.40 58.80 0.0M
2023-01-16 58.40 59.00 58.20 59.00 0.0M
2023-01-13 59.00 59.40 57.60 59.00 0.0M
2023-01-12 59.00 59.20 59.00 59.20 0.0M
2023-01-11 59.00 59.40 59.00 59.40 0.0M
2023-01-10 60.00 60.00 59.00 59.00 0.0M
2023-01-09 59.40 59.40 59.40 59.40 0.0M
2023-01-06 59.00 59.80 58.80 59.00 0.0M
2023-01-05 59.40 59.40 59.40 59.40 0.0M
2023-01-04 58.80 59.40 58.80 59.40 0.0M
2023-01-03 59.80 60.00 59.00 59.80 0.0M
2023-01-02 59.60 59.80 59.00 59.00 0.0M