Sixt SE (SIX2.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 04:39PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 90.65 | 90.70 | 89.75 | 90.30 | 90.30 | 11,833 |
| 30 Apr 2024 | 90.75 | 91.20 | 89.80 | 90.00 | 90.00 | 25,487 |
| 29 Apr 2024 | 90.15 | 91.50 | 90.00 | 90.50 | 90.50 | 44,269 |
| 26 Apr 2024 | 89.00 | 91.30 | 89.00 | 89.75 | 89.75 | 42,314 |
| 25 Apr 2024 | 89.90 | 89.95 | 88.15 | 88.25 | 88.25 | 50,895 |
| 24 Apr 2024 | 91.80 | 92.05 | 89.30 | 89.90 | 89.90 | 32,127 |
| 23 Apr 2024 | 91.15 | 91.90 | 90.65 | 91.20 | 91.20 | 24,478 |
| 22 Apr 2024 | 91.75 | 92.70 | 90.00 | 90.10 | 90.10 | 43,632 |
| 19 Apr 2024 | 93.40 | 94.45 | 90.65 | 91.10 | 91.10 | 60,327 |
| 18 Apr 2024 | 89.40 | 95.55 | 89.40 | 94.85 | 94.85 | 145,728 |
| 17 Apr 2024 | 86.20 | 88.80 | 86.05 | 86.50 | 86.50 | 38,906 |
| 16 Apr 2024 | 88.40 | 88.40 | 85.20 | 86.15 | 86.15 | 86,248 |
| 15 Apr 2024 | 90.30 | 92.00 | 89.65 | 89.65 | 89.65 | 31,971 |
| 12 Apr 2024 | 92.15 | 93.00 | 90.00 | 90.00 | 90.00 | 31,837 |
| 11 Apr 2024 | 92.25 | 92.65 | 90.95 | 91.50 | 91.50 | 24,312 |
| 10 Apr 2024 | 91.70 | 93.75 | 91.10 | 92.30 | 92.30 | 34,457 |
| 09 Apr 2024 | 92.60 | 93.45 | 91.10 | 91.10 | 91.10 | 16,896 |
| 08 Apr 2024 | 91.40 | 93.05 | 91.15 | 92.95 | 92.95 | 20,783 |
| 05 Apr 2024 | 89.20 | 91.40 | 88.75 | 91.20 | 91.20 | 39,775 |
| 04 Apr 2024 | 89.35 | 91.05 | 89.00 | 90.85 | 90.85 | 24,114 |
| 03 Apr 2024 | 89.00 | 89.95 | 87.35 | 89.35 | 89.35 | 29,339 |
| 02 Apr 2024 | 92.90 | 93.20 | 88.50 | 88.50 | 88.50 | 45,056 |
| 28 Mar 2024 | 92.20 | 92.85 | 91.70 | 92.45 | 92.45 | 19,778 |
| 27 Mar 2024 | 91.00 | 92.35 | 90.75 | 92.35 | 92.35 | 18,644 |
| 26 Mar 2024 | 90.35 | 91.95 | 90.15 | 91.60 | 91.60 | 27,041 |
| 25 Mar 2024 | 90.00 | 90.80 | 89.75 | 90.40 | 90.40 | 21,688 |
| 22 Mar 2024 | 89.60 | 90.60 | 89.45 | 90.15 | 90.15 | 12,332 |
| 21 Mar 2024 | 89.90 | 91.15 | 88.45 | 89.50 | 89.50 | 27,580 |
| 20 Mar 2024 | 88.00 | 88.50 | 87.40 | 88.50 | 88.50 | 25,704 |
| 19 Mar 2024 | 87.70 | 88.45 | 86.95 | 88.05 | 88.05 | 21,048 |
| 18 Mar 2024 | 88.15 | 88.60 | 87.25 | 87.35 | 87.35 | 32,461 |
| 15 Mar 2024 | 88.60 | 89.20 | 87.70 | 87.70 | 87.70 | 51,900 |
| 14 Mar 2024 | 89.85 | 90.80 | 87.50 | 88.00 | 88.00 | 29,623 |
| 13 Mar 2024 | 88.90 | 90.50 | 88.70 | 89.85 | 89.85 | 40,253 |
| 12 Mar 2024 | 87.95 | 88.60 | 87.20 | 88.45 | 88.45 | 40,279 |
| 11 Mar 2024 | 86.50 | 87.80 | 86.10 | 87.80 | 87.80 | 33,391 |
| 08 Mar 2024 | 87.00 | 87.50 | 86.40 | 86.80 | 86.80 | 14,964 |
| 07 Mar 2024 | 86.85 | 87.45 | 86.15 | 87.25 | 87.25 | 27,764 |
| 06 Mar 2024 | 86.45 | 88.65 | 86.15 | 87.25 | 87.25 | 22,752 |
| 05 Mar 2024 | 87.40 | 87.40 | 86.10 | 86.35 | 86.35 | 32,559 |
| 04 Mar 2024 | 89.10 | 90.65 | 88.45 | 88.70 | 88.70 | 30,813 |
| 01 Mar 2024 | 87.20 | 90.05 | 86.20 | 88.50 | 88.50 | 59,539 |
| 29 Feb 2024 | 87.55 | 88.65 | 86.00 | 86.65 | 86.65 | 66,709 |
| 28 Feb 2024 | 88.45 | 88.65 | 86.60 | 86.95 | 86.95 | 31,507 |
| 27 Feb 2024 | 84.85 | 88.20 | 84.75 | 88.20 | 88.20 | 36,875 |
| 26 Feb 2024 | 85.45 | 85.45 | 84.30 | 85.10 | 85.10 | 14,967 |
| 23 Feb 2024 | 85.15 | 85.60 | 84.35 | 85.45 | 85.45 | 30,229 |
| 22 Feb 2024 | 85.65 | 86.30 | 84.60 | 85.15 | 85.15 | 31,309 |
| 21 Feb 2024 | 85.00 | 85.40 | 84.45 | 84.80 | 84.80 | 14,792 |
| 20 Feb 2024 | 85.80 | 86.15 | 84.80 | 84.85 | 84.85 | 20,558 |
| 19 Feb 2024 | 86.10 | 86.40 | 85.15 | 85.90 | 85.90 | 16,057 |
| 16 Feb 2024 | 87.00 | 87.55 | 86.05 | 86.50 | 86.50 | 13,994 |
| 15 Feb 2024 | 86.45 | 87.30 | 86.00 | 86.40 | 86.40 | 20,268 |
| 14 Feb 2024 | 85.00 | 86.00 | 84.65 | 85.85 | 85.85 | 32,710 |
| 13 Feb 2024 | 87.70 | 88.00 | 85.15 | 85.40 | 85.40 | 42,666 |
| 12 Feb 2024 | 88.00 | 89.60 | 87.90 | 88.10 | 88.10 | 24,098 |
| 09 Feb 2024 | 88.50 | 88.95 | 87.15 | 87.55 | 87.55 | 39,723 |
| 08 Feb 2024 | 89.20 | 90.55 | 88.55 | 88.55 | 88.55 | 32,965 |
| 07 Feb 2024 | 92.10 | 92.60 | 88.80 | 88.90 | 88.90 | 34,206 |
| 06 Feb 2024 | 90.00 | 93.70 | 87.55 | 92.05 | 92.05 | 83,447 |
| 05 Feb 2024 | 89.75 | 91.05 | 89.30 | 89.70 | 89.70 | 26,747 |
| 02 Feb 2024 | 90.90 | 91.70 | 89.60 | 89.60 | 89.60 | 24,030 |
| 01 Feb 2024 | 90.00 | 91.30 | 89.75 | 90.10 | 90.10 | 32,603 |
| 31 Jan 2024 | 90.35 | 90.95 | 89.75 | 90.70 | 90.70 | 46,301 |
| 30 Jan 2024 | 92.20 | 92.55 | 90.75 | 90.95 | 90.95 | 25,540 |
| 29 Jan 2024 | 92.80 | 92.90 | 90.35 | 92.20 | 92.20 | 27,784 |
| 26 Jan 2024 | 92.50 | 93.50 | 91.40 | 93.15 | 93.15 | 28,892 |
| 25 Jan 2024 | 91.10 | 92.35 | 90.45 | 92.10 | 92.10 | 36,553 |
| 24 Jan 2024 | 94.25 | 95.40 | 90.65 | 91.70 | 91.70 | 47,776 |
| 23 Jan 2024 | 93.85 | 96.10 | 93.25 | 93.60 | 93.60 | 33,788 |
| 22 Jan 2024 | 91.85 | 94.10 | 91.85 | 93.45 | 93.45 | 58,273 |
| 19 Jan 2024 | 94.00 | 94.25 | 91.20 | 91.20 | 91.20 | 38,426 |
| 18 Jan 2024 | 91.50 | 94.40 | 90.95 | 93.50 | 93.50 | 23,555 |
| 17 Jan 2024 | 91.00 | 91.45 | 89.35 | 91.15 | 91.15 | 34,734 |
| 16 Jan 2024 | 93.35 | 93.55 | 90.90 | 91.90 | 91.90 | 35,844 |
| 15 Jan 2024 | 95.40 | 95.80 | 93.45 | 94.05 | 94.05 | 25,648 |
| 12 Jan 2024 | 95.70 | 96.90 | 94.80 | 94.95 | 94.95 | 17,552 |
| 11 Jan 2024 | 95.55 | 97.10 | 95.00 | 95.00 | 95.00 | 20,194 |
| 10 Jan 2024 | 95.50 | 96.55 | 94.35 | 94.90 | 94.90 | 16,186 |
| 09 Jan 2024 | 95.65 | 96.15 | 94.70 | 95.75 | 95.75 | 24,785 |
| 08 Jan 2024 | 94.65 | 95.20 | 92.45 | 95.05 | 95.05 | 23,822 |
| 05 Jan 2024 | 94.85 | 95.15 | 92.00 | 94.75 | 94.75 | 31,309 |
| 04 Jan 2024 | 94.90 | 96.80 | 94.30 | 95.30 | 95.30 | 33,476 |
| 03 Jan 2024 | 100.50 | 100.50 | 94.05 | 94.65 | 94.65 | 57,830 |
| 02 Jan 2024 | 101.70 | 102.20 | 100.00 | 100.90 | 100.90 | 23,081 |
| 29 Dec 2023 | 100.70 | 101.80 | 100.40 | 101.20 | 101.20 | 10,350 |
| 28 Dec 2023 | 100.70 | 100.70 | 99.35 | 100.10 | 100.10 | 21,378 |
| 27 Dec 2023 | 99.05 | 100.40 | 98.90 | 99.40 | 99.40 | 20,910 |
| 22 Dec 2023 | 99.10 | 99.90 | 98.80 | 98.90 | 98.90 | 16,744 |
| 21 Dec 2023 | 97.55 | 99.95 | 97.05 | 99.60 | 99.60 | 29,267 |
| 20 Dec 2023 | 98.35 | 99.15 | 96.90 | 98.95 | 98.95 | 37,620 |
| 19 Dec 2023 | 95.70 | 98.50 | 95.50 | 98.05 | 98.05 | 39,526 |
| 18 Dec 2023 | 95.45 | 97.15 | 93.75 | 96.35 | 96.35 | 35,291 |
| 15 Dec 2023 | 96.25 | 97.10 | 95.40 | 96.50 | 96.50 | 48,961 |
| 14 Dec 2023 | 92.80 | 97.00 | 92.80 | 95.55 | 95.55 | 70,214 |
| 13 Dec 2023 | 92.95 | 93.10 | 90.80 | 91.00 | 91.00 | 12,556 |
| 12 Dec 2023 | 94.20 | 94.20 | 91.95 | 92.70 | 92.70 | 10,975 |
| 11 Dec 2023 | 93.25 | 93.50 | 92.50 | 93.35 | 93.35 | 22,160 |
| 08 Dec 2023 | 92.20 | 93.90 | 91.50 | 93.45 | 93.45 | 15,413 |
| 07 Dec 2023 | 91.40 | 91.80 | 89.80 | 91.35 | 91.35 | 11,898 |
| *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.