UK markets closed

Sixt SE (0NW7.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
78.70-1.23 (-1.53%)
At close: 05:22PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202478.5079.5078.5078.7078.70629
21 May 202479.8280.3078.7579.9379.931,500
20 May 202480.1080.3579.2080.2080.201,327
17 May 202480.6080.9079.6080.2580.251,707
16 May 202481.5782.2079.7580.2080.203,419
15 May 202482.0082.5080.5081.7281.72701
14 May 202480.7081.9579.6581.8281.821,382
13 May 202480.0081.0578.9580.7080.701,384
10 May 202479.5780.8079.5080.3580.352,223
09 May 202478.9580.0578.3579.3279.322,146
08 May 202477.0779.9576.3579.3279.326,078
07 May 202478.2078.8077.3578.4078.402,760
03 May 202491.1392.6576.6579.2879.2810,141
02 May 202490.5590.3690.3690.4090.40296
01 May 202490.3090.3090.3090.3090.30-
30 Apr 202490.6591.2089.9590.3090.3051,311
29 Apr 202490.1591.4090.2090.1090.101,494
26 Apr 202489.1391.3587.7090.1590.152,451
25 Apr 202489.8290.4588.0088.7588.754,206
24 Apr 202491.8292.2089.4089.3289.323,650
23 Apr 202491.2891.8589.0591.1391.134,055
22 Apr 202491.7292.5590.0090.9090.904,072
19 Apr 202493.3295.4590.9091.8891.886,634
18 Apr 202489.6895.9585.9594.6094.6020,502
17 Apr 202486.1088.4085.6087.3887.383,259
16 Apr 202488.5588.5085.0086.7586.756,245
15 Apr 202490.3092.0089.7589.9389.931,204
12 Apr 202491.4792.7089.9891.0391.037,407
11 Apr 202492.1592.9090.7590.9590.953,259
10 Apr 202491.6894.0591.3593.0393.034,826
09 Apr 202492.5593.5591.3091.7291.722,129
08 Apr 202491.4793.1590.6592.8092.802,816
05 Apr 202489.1891.4088.7090.5090.503,122
04 Apr 202489.4791.0589.1090.5590.552,941
03 Apr 202489.0389.9087.4589.1889.183,882
02 Apr 202492.8593.2088.4890.0090.0011,112
28 Mar 202492.3594.7091.5592.0092.003,103
27 Mar 202491.3293.7590.7091.0791.072,702
26 Mar 202490.3091.9589.7591.7291.722,394
25 Mar 202490.1090.8089.5090.1090.105,316
22 Mar 202489.8290.5089.8090.1590.151,610
21 Mar 202489.8291.3587.9589.8289.827,349
20 Mar 202488.2088.5087.4587.7287.722,434
19 Mar 202487.7288.3086.8087.6387.639,614
18 Mar 202488.0088.8086.0088.0088.005,904
15 Mar 202488.4589.2587.7088.5588.5510,209
14 Mar 202489.8891.0087.4087.4787.471,951
13 Mar 202488.7090.5087.9090.3090.3029,466
12 Mar 202487.9388.6587.2087.6887.6851,047
11 Mar 202486.4587.8084.5087.2887.2814,206
08 Mar 202487.3888.1586.8087.0787.072,520
07 Mar 202486.9587.8086.2086.6086.602,386
06 Mar 202486.4588.5485.8088.2588.252,860
05 Mar 202487.2289.2586.1087.2887.287,561
04 Mar 202489.4391.0588.4588.7588.753,150
01 Mar 202486.9590.2085.6588.1088.105,099
29 Feb 202487.3888.7586.1086.7086.706,128
28 Feb 202488.5589.0086.5587.1387.133,401
27 Feb 202485.0388.2184.7587.5387.533,454
26 Feb 202485.3286.0084.3585.4385.431,730
23 Feb 202485.0785.6584.3584.7584.752,092
22 Feb 202485.6886.2084.7584.7084.705,640
21 Feb 202485.1385.4084.4584.9084.901,802
20 Feb 202485.8886.4584.7585.7885.781,214
19 Feb 202486.2587.0585.1585.5785.5742,184
16 Feb 202487.3287.9085.6587.0787.07848
15 Feb 202486.3087.1586.0086.4586.451,435
14 Feb 202484.9586.1584.6585.3285.32645
13 Feb 202487.7888.0585.2085.4785.471,627
12 Feb 202487.9390.1587.8088.3088.301,362
09 Feb 202488.2588.7587.2587.8887.88888
08 Feb 202489.1890.3088.5589.6389.635,832
07 Feb 202492.3092.8088.8588.9088.9037,761
06 Feb 202490.2092.3087.6593.0393.035,045
05 Feb 202490.1091.1089.3589.3889.381,067
02 Feb 202490.9591.6089.5590.2590.25870
01 Feb 202490.0091.4089.6090.2090.204,517
31 Jan 202490.4091.3589.5590.0090.003,681
30 Jan 202492.3092.8090.7091.0791.073,078
29 Jan 202492.8092.9090.6091.0791.072,194
26 Jan 202492.5593.2591.6593.6393.632,889
25 Jan 202491.1892.3090.6092.3092.302,273
24 Jan 202494.1094.8590.7091.7291.722,741
23 Jan 202494.0096.0093.4094.2094.205,137
22 Jan 202491.7294.1590.6593.1893.183,795
19 Jan 202494.1594.8091.1992.4592.451,659
18 Jan 202491.2894.0091.2594.3094.30770
17 Jan 202491.0792.5089.4090.4090.405,049
16 Jan 202493.3294.6591.1091.1891.184,453
15 Jan 202494.9596.1093.7094.0094.00666
12 Jan 202495.3296.3594.9595.2295.221,642
11 Jan 202495.3897.6595.0595.2295.22749
10 Jan 202495.4796.7094.5094.7094.701,398
09 Jan 202495.5796.1094.8595.0395.031,532
08 Jan 202494.6095.1592.7094.1594.15591
05 Jan 202494.9095.2592.1094.4094.402,005
04 Jan 202495.0396.8594.4595.1395.132,288
03 Jan 2024100.32101.6094.2595.4395.433,043
02 Jan 2024101.68104.50100.20100.50100.501,913
29 Dec 2023100.50101.7097.85101.00101.001,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...