Sensorion (ALSEN)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.008 | -1.15942028986 | 0.69 | 0.696 | 0.66 | 15906 | 0.67963488 | DE |
| 4 | 0.054 | 8.59872611465 | 0.628 | 0.7 | 0.628 | 14866 | 0.67292455 | DE |
| 12 | -0.106 | -13.4517766497 | 0.788 | 0.79 | 0.57 | 28708 | 0.68456191 | DE |
| 26 | -0.218 | -24.2222222222 | 0.9 | 1.04 | 0.57 | 52393 | 0.80393216 | DE |
| 52 | 0.183 | 36.6733466934 | 0.499 | 1.04 | 0.403 | 81636 | 0.68721724 | DE |
| 156 | -1.118 | -62.1111111111 | 1.8 | 2.29 | 0.26 | 81053 | 0.79725093 | DE |
| 260 | -0.546 | -44.4625407166 | 1.228 | 2.88 | 0.26 | 89676 | 1.12649147 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 0.682 | -0.002 | -0.29 | 0.68 | 0.682 | 0.674 | 13800 |
| 1724344200 | 0.684 | 0.01 | 1.48 | 0.674 | 0.684 | 0.674 | 8372 |
| 1724257800 | 0.674 | -0.012 | -1.75 | 0.68 | 0.684 | 0.67 | 15883 |
| 1724171400 | 0.686 | 0.006 | 0.88 | 0.6899999 | 0.6899999 | 0.68 | 862 |
| 1724085000 | 0.68 | 0.004 | 0.59 | 0.6899999 | 0.6959999 | 0.66 | 40614 |
| 1723825800 | 0.676 | -0.012 | -1.74 | 0.6879999 | 0.6899999 | 0.674 | 3048 |
| 1723739400 | 0.6879999 | 0.0019999 | 0.29 | 0.686 | 0.6939999 | 0.666 | 9684 |
| 1723653000 | 0.686 | 0.016 | 2.39 | 0.68 | 0.6879999 | 0.678 | 2287 |
| 1723566600 | 0.67 | -0.004 | -0.59 | 0.67 | 0.68 | 0.67 | 6004 |
| 1723480200 | 0.674 | -0.006 | -0.88 | 0.68 | 0.682 | 0.656 | 15859 |
| 1723221000 | 0.68 | 0.028 | 4.29 | 0.652 | 0.68 | 0.652 | 35284 |
| 1723134600 | 0.652 | 0 | 0.00 | 0.646 | 0.652 | 0.646 | 14205 |
| 1723048200 | 0.652 | -0.006 | -0.91 | 0.656 | 0.66 | 0.648 | 3512 |
| 1722961800 | 0.658 | -0.01 | -1.50 | 0.646 | 0.668 | 0.646 | 28597 |
| 1722875400 | 0.668 | -0.014 | -2.05 | 0.634 | 0.6879999 | 0.634 | 23177 |
| 1722616200 | 0.682 | -0.006 | -0.87 | 0.7 | 0.7 | 0.65 | 16733 |
| 1722529800 | 0.6879999 | 0.0339999 | 5.20 | 0.67 | 0.6879999 | 0.67 | 20341 |
| 1722443400 | 0.654 | 0.004 | 0.62 | 0.64 | 0.66 | 0.64 | 9887 |
| 1722357000 | 0.65 | 0.004 | 0.62 | 0.628 | 0.65 | 0.628 | 14301 |
| 1722270600 | 0.646 | 0 | 0.00 | 0.646 | 0.646 | 0.646 | 0 |
| 1722011400 | 0.646 | -0.004 | -0.62 | 0.632 | 0.658 | 0.612 | 25817 |
| 1721925000 | 0.65 | -0.018 | -2.69 | 0.668 | 0.668 | 0.65 | 16898 |
| 1721838600 | 0.668 | 0.002 | 0.30 | 0.658 | 0.67 | 0.652 | 6706 |
| 1721752200 | 0.666 | -0.01 | -1.48 | 0.6899999 | 0.704 | 0.63 | 94347 |
| 1721665800 | 0.676 | -0.004 | -0.59 | 0.68 | 0.6899999 | 0.674 | 5496 |
| 1721406600 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1721320200 | 0.68 | -0.014 | -2.02 | 0.6899999 | 0.6899999 | 0.666 | 21451 |
| 1721233800 | 0.6939999 | 0 | 0.00 | 0.7 | 0.7 | 0.684 | 2341 |
| 1721147400 | 0.6939999 | -0.002 | -0.29 | 0.704 | 0.704 | 0.684 | 19105 |
| 1721061000 | 0.6959999 | 0 | 0.00 | 0.712 | 0.716 | 0.6959999 | 54280 |
| 1720801800 | 0.6959999 | 0.006 | 0.87 | 0.7 | 0.71 | 0.6959999 | 33798 |
| 1720715400 | 0.6899999 | 0.0039999 | 0.58 | 0.6879999 | 0.7 | 0.686 | 11850 |
| 1720629000 | 0.686 | -0.004 | -0.58 | 0.6899999 | 0.7 | 0.684 | 10726 |
| 1720542600 | 0.6899999 | 0.0059999 | 0.88 | 0.6879999 | 0.71 | 0.6879999 | 19553 |
| 1720456200 | 0.684 | 0.002 | 0.29 | 0.684 | 0.706 | 0.682 | 18746 |
| 1720197000 | 0.682 | -0.018 | -2.57 | 0.6959999 | 0.698 | 0.68 | 20223 |
| 1720110600 | 0.7 | 0.002 | 0.29 | 0.68 | 0.7 | 0.68 | 24574 |
| 1720024200 | 0.698 | 0.0100001 | 1.45 | 0.6899999 | 0.698 | 0.67 | 8279 |
| 1719937800 | 0.6879999 | 0.0059999 | 0.88 | 0.67 | 0.6879999 | 0.67 | 14384 |
| 1719851400 | 0.682 | -0.032 | -4.48 | 0.714 | 0.73 | 0.66 | 19612 |
| 1719592200 | 0.714 | -0.026 | -3.51 | 0.742 | 0.742 | 0.712 | 41540 |
| 1719505800 | 0.74 | 0.01 | 1.37 | 0.73 | 0.764 | 0.73 | 35817 |
| 1719419400 | 0.73 | 0.01 | 1.39 | 0.728 | 0.73 | 0.7 | 15046 |
| 1719333000 | 0.72 | 0.01 | 1.41 | 0.71 | 0.72 | 0.6899999 | 31646 |
| 1719246600 | 0.71 | 0.036 | 5.34 | 0.7 | 0.71 | 0.6899999 | 20418 |
| 1718987400 | 0.674 | 0.034 | 5.31 | 0.65 | 0.712 | 0.65 | 127827 |
| 1718901000 | 0.64 | 0.03 | 4.92 | 0.6 | 0.64 | 0.6 | 99245 |
| 1718814600 | 0.61 | -0.018 | -2.87 | 0.6 | 0.618 | 0.6 | 75415 |
| 1718728200 | 0.628 | -0.032 | -4.85 | 0.648 | 0.65 | 0.622 | 35896 |
| 1718641800 | 0.66 | 0 | 0.00 | 0.59 | 0.66 | 0.5699999 | 82555 |
| 1718382600 | 0.66 | -0.03 | -4.35 | 0.6899999 | 0.7 | 0.62 | 101520 |
| 1718296200 | 0.6899999 | -0.05 | -6.76 | 0.74 | 0.74 | 0.66 | 57015 |
| 1718209800 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.722 | 26691 |
| 1718123400 | 0.75 | -0.04 | -5.06 | 0.77 | 0.778 | 0.722 | 54737 |
| 1718037000 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1717777800 | 0.79 | 0.002 | 0.25 | 0.788 | 0.79 | 0.772 | 19518 |
| 1717691400 | 0.788 | 0.008 | 1.03 | 0.77 | 0.788 | 0.77 | 45982 |
| 1717605000 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.77 | 5615 |
| 1717518600 | 0.78 | -0.002 | -0.26 | 0.79 | 0.79 | 0.768 | 27676 |
| 1717432200 | 0.782 | 0.01 | 1.30 | 0.788 | 0.79 | 0.78 | 21567 |
| 1717173000 | 0.772 | 0.002 | 0.26 | 0.768 | 0.78 | 0.754 | 21407 |
| 1717086600 | 0.77 | -0.01 | -1.28 | 0.76 | 0.78 | 0.754 | 23802 |
| 1717000200 | 0.78 | 0.004 | 0.52 | 0.784 | 0.784 | 0.766 | 17775 |
| 1716913800 | 0.776 | -0.014 | -1.77 | 0.788 | 0.79 | 0.754 | 29899 |
| 1716827400 | 0.79 | 0 | 0.00 | 0.8 | 0.8 | 0.754 | 46950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
