UK markets closed

Sixt SE (0NW7.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
118.60-0.37 (-0.31%)
At close: 06:18PM BST
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 202476.2076.4074.5074.8574.851,960
10 Jun 202474.6575.9574.5575.6875.68668
07 Jun 202476.0076.5074.8575.5575.551,142
06 Jun 202477.8278.5075.5575.9575.952,072
05 Jun 202476.0077.2575.3076.4276.422,713
04 Jun 202476.6577.4075.0075.5475.541,738
03 Jun 202476.5077.0075.7576.3376.333,733
31 May 202475.2275.9072.0075.4875.482,226
30 May 202473.3875.7572.8074.9874.98723
29 May 202476.0076.5073.8074.6674.663,991
28 May 202476.9578.1575.9576.3576.351,063
24 May 202476.2077.4574.6576.1076.101,396
23 May 202479.3879.7076.7578.5078.501,621
22 May 202478.5079.5078.5078.9578.95598
21 May 202479.8280.3078.7579.7979.791,500
20 May 202480.1080.3579.2079.7679.761,328
17 May 202480.6080.9079.6079.9779.971,707
16 May 202481.5782.2079.7581.0781.073,420
15 May 202482.0082.5080.5081.7081.70621
14 May 202480.7081.9579.6581.6581.651,382
13 May 202480.0081.0578.9580.4380.431,384
10 May 202479.5780.8079.5080.0680.062,224
09 May 202478.9580.0578.3578.9578.952,147
08 May 202477.0779.9576.3579.4679.466,079
07 May 202478.2078.8077.3578.0678.062,760
03 May 202491.1392.6576.6579.2879.2810,142
02 May 202490.5591.1589.7090.6590.65241
01 May 2024------
30 Apr 202490.6591.2089.9590.2790.2726,184
29 Apr 202490.1591.4090.2091.1391.131,494
26 Apr 202489.1391.3587.7090.0790.072,451
25 Apr 202489.8290.4588.0088.5788.574,206
24 Apr 202491.8292.2089.4090.5290.523,650
23 Apr 202491.2891.8589.0591.4191.414,056
22 Apr 202491.7292.5590.0090.7390.734,072
19 Apr 202493.3295.4590.9091.7391.736,635
18 Apr 202489.6895.9585.9593.1793.1720,502
17 Apr 202486.1088.4085.6087.2187.213,259
16 Apr 202488.5588.5085.0085.7285.726,246
15 Apr 202490.3092.0089.7590.9590.951,204
12 Apr 202491.4792.7089.9890.8490.847,407
11 Apr 202492.1592.9090.7591.9891.983,260
10 Apr 202491.6894.0591.3591.7991.794,827
09 Apr 202492.5593.5591.3092.3192.312,130
08 Apr 202491.4793.1590.6592.9592.952,816
05 Apr 202489.1891.4088.7090.6390.633,122
04 Apr 202489.4791.0589.1090.9190.912,941
03 Apr 202489.0389.9087.4589.4189.413,882
02 Apr 202492.8593.2088.4888.5188.5111,112
28 Mar 202492.3594.7091.5592.3792.373,103
27 Mar 202491.3293.7590.7091.5791.572,702
26 Mar 202490.3091.9589.7590.2990.292,395
25 Mar 202490.1090.8089.5090.4190.415,317
22 Mar 202489.8290.5089.8090.0590.051,611
21 Mar 202489.8291.3587.9589.5189.517,349
20 Mar 202488.2088.5087.4587.9887.982,434
19 Mar 202487.7288.3086.8087.9587.959,614
18 Mar 202488.0088.8086.0087.6987.695,905
15 Mar 202488.4589.2587.7088.0388.039,399
14 Mar 202489.8891.0087.4087.5887.581,951
13 Mar 202488.7090.5087.9089.7789.7729,466
12 Mar 202487.9388.6587.2087.7987.7946,129
11 Mar 202486.4587.8084.5086.2586.2514,206
08 Mar 202487.3888.1586.8087.2787.271,026
07 Mar 202486.9587.8086.2087.2087.202,387
06 Mar 202486.4588.5485.8087.5087.502,860
05 Mar 202487.2289.2586.1086.3686.367,561
04 Mar 202489.4391.0588.4589.4889.483,150
01 Mar 202486.9590.2085.6588.8488.845,099
29 Feb 202487.3888.7586.1086.6586.656,129
28 Feb 202488.5589.0086.5587.1987.193,402
27 Feb 202485.0388.2184.7588.2188.213,455
26 Feb 202485.3286.0084.3585.0885.081,731
23 Feb 202485.0785.6584.3584.9084.902,093
22 Feb 202485.6886.2084.7585.1485.145,640
21 Feb 202485.1385.4084.4584.9184.911,803
20 Feb 202485.8886.4584.7584.8684.861,215
19 Feb 202486.2587.0585.1585.7185.7142,184
16 Feb 202487.3287.9085.6586.2086.20848
15 Feb 202486.3087.1586.0086.4486.441,436
14 Feb 202484.9586.1584.6585.1485.14646
13 Feb 202487.7888.0585.2087.1787.171,628
12 Feb 202487.9390.1587.8088.6288.621,362
09 Feb 202488.2588.7587.2588.0088.00888
08 Feb 202489.1890.3088.5589.5389.535,833
07 Feb 202492.3092.8088.8590.6590.6536,290
06 Feb 202490.2092.3087.6591.7391.735,046
05 Feb 202490.1091.1089.3590.2490.241,067
02 Feb 202490.9591.6089.5590.9990.99465
01 Feb 202490.0091.4089.6090.8890.881,582
31 Jan 202490.4091.3589.5590.6190.613,681
30 Jan 202492.3092.8090.7091.1591.153,079
29 Jan 202492.8092.9090.6092.1892.182,194
26 Jan 202492.5593.2591.6593.1693.162,890
25 Jan 202491.1892.3090.6092.1092.102,274
24 Jan 202494.1094.8590.7093.7493.742,741
23 Jan 202494.0096.0093.4094.0994.095,137
22 Jan 202491.7294.1590.6593.4793.473,795
19 Jan 202494.1594.8091.1992.1292.121,659
18 Jan 202491.2894.0091.2592.4592.45770
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...