UK markets close in 5 hours 34 minutes

Sixt SE (SIX2.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
90.60-0.60 (-0.66%)
As of 11:38AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202491.8092.0590.3590.6090.605,776
23 Apr 202491.1591.9090.6591.2091.2024,478
22 Apr 202491.7592.7090.0090.1090.1043,632
19 Apr 202493.4094.4590.6591.1091.1060,327
18 Apr 202489.4095.5589.4094.8594.85145,728
17 Apr 202486.2088.8086.0586.5086.5038,906
16 Apr 202488.4088.4085.2086.1586.1586,248
15 Apr 202490.3092.0089.6589.6589.6531,971
12 Apr 202492.1593.0090.0090.0090.0031,837
11 Apr 202492.2592.6590.9591.5091.5024,312
10 Apr 202491.7093.7591.1092.3092.3034,457
09 Apr 202492.6093.4591.1091.1091.1016,896
08 Apr 202491.4093.0591.1592.9592.9520,783
05 Apr 202489.2091.4088.7591.2091.2039,775
04 Apr 202489.3591.0589.0090.8590.8524,114
03 Apr 202489.0089.9587.3589.3589.3529,339
02 Apr 202492.9093.2088.5088.5088.5045,056
28 Mar 202492.2092.8591.7092.4592.4519,778
27 Mar 202491.0092.3590.7592.3592.3518,644
26 Mar 202490.3591.9590.1591.6091.6027,041
25 Mar 202490.0090.8089.7590.4090.4021,688
22 Mar 202489.6090.6089.4590.1590.1512,332
21 Mar 202489.9091.1588.4589.5089.5027,580
20 Mar 202488.0088.5087.4088.5088.5025,704
19 Mar 202487.7088.4586.9588.0588.0521,048
18 Mar 202488.1588.6087.2587.3587.3532,461
15 Mar 202488.6089.2087.7087.7087.7051,900
14 Mar 202489.8590.8087.5088.0088.0029,623
13 Mar 202488.9090.5088.7089.8589.8540,253
12 Mar 202487.9588.6087.2088.4588.4540,279
11 Mar 202486.5087.8086.1087.8087.8033,391
08 Mar 202487.0087.5086.4086.8086.8014,964
07 Mar 202486.8587.4586.1587.2587.2527,764
06 Mar 202486.4588.6586.1587.2587.2522,752
05 Mar 202487.4087.4086.1086.3586.3532,559
04 Mar 202489.1090.6588.4588.7088.7030,813
01 Mar 202487.2090.0586.2088.5088.5059,539
29 Feb 202487.5588.6586.0086.6586.6566,709
28 Feb 202488.4588.6586.6086.9586.9531,507
27 Feb 202484.8588.2084.7588.2088.2036,875
26 Feb 202485.4585.4584.3085.1085.1014,967
23 Feb 202485.1585.6084.3585.4585.4530,229
22 Feb 202485.6586.3084.6085.1585.1531,309
21 Feb 202485.0085.4084.4584.8084.8014,792
20 Feb 202485.8086.1584.8084.8584.8520,558
19 Feb 202486.1086.4085.1585.9085.9016,057
16 Feb 202487.0087.5586.0586.5086.5013,994
15 Feb 202486.4587.3086.0086.4086.4020,268
14 Feb 202485.0086.0084.6585.8585.8532,710
13 Feb 202487.7088.0085.1585.4085.4042,666
12 Feb 202488.0089.6087.9088.1088.1024,098
09 Feb 202488.5088.9587.1587.5587.5539,723
08 Feb 202489.2090.5588.5588.5588.5532,965
07 Feb 202492.1092.6088.8088.9088.9034,206
06 Feb 202490.0093.7087.5592.0592.0583,447
05 Feb 202489.7591.0589.3089.7089.7026,747
02 Feb 202490.9091.7089.6089.6089.6024,030
01 Feb 202490.0091.3089.7590.1090.1032,603
31 Jan 202490.3590.9589.7590.7090.7046,301
30 Jan 202492.2092.5590.7590.9590.9525,540
29 Jan 202492.8092.9090.3592.2092.2027,784
26 Jan 202492.5093.5091.4093.1593.1528,892
25 Jan 202491.1092.3590.4592.1092.1036,553
24 Jan 202494.2595.4090.6591.7091.7047,776
23 Jan 202493.8596.1093.2593.6093.6033,788
22 Jan 202491.8594.1091.8593.4593.4558,273
19 Jan 202494.0094.2591.2091.2091.2038,426
18 Jan 202491.5094.4090.9593.5093.5023,555
17 Jan 202491.0091.4589.3591.1591.1534,734
16 Jan 202493.3593.5590.9091.9091.9035,844
15 Jan 202495.4095.8093.4594.0594.0525,648
12 Jan 202495.7096.9094.8094.9594.9517,552
11 Jan 202495.5597.1095.0095.0095.0020,194
10 Jan 202495.5096.5594.3594.9094.9016,186
09 Jan 202495.6596.1594.7095.7595.7524,785
08 Jan 202494.6595.2092.4595.0595.0523,822
05 Jan 202494.8595.1592.0094.7594.7531,309
04 Jan 202494.9096.8094.3095.3095.3033,476
03 Jan 2024100.50100.5094.0594.6594.6557,830
02 Jan 2024101.70102.20100.00100.90100.9023,081
29 Dec 2023100.70101.80100.40101.20101.2010,350
28 Dec 2023100.70100.7099.35100.10100.1021,378
27 Dec 202399.05100.4098.9099.4099.4020,910
22 Dec 202399.1099.9098.8098.9098.9016,744
21 Dec 202397.5599.9597.0599.6099.6029,267
20 Dec 202398.3599.1596.9098.9598.9537,620
19 Dec 202395.7098.5095.5098.0598.0539,526
18 Dec 202395.4597.1593.7596.3596.3535,291
15 Dec 202396.2597.1095.4096.5096.5048,961
14 Dec 202392.8097.0092.8095.5595.5570,214
13 Dec 202392.9593.1090.8091.0091.0012,556
12 Dec 202394.2094.2091.9592.7092.7010,975
11 Dec 202393.2593.5092.5093.3593.3522,160
08 Dec 202392.2093.9091.5093.4593.4515,413
07 Dec 202391.4091.8089.8091.3591.3511,898
06 Dec 202391.6092.6590.1092.0592.0515,182
05 Dec 202389.7091.5089.4091.0591.0520,047
04 Dec 202391.2592.2089.5589.7089.7015,282
01 Dec 202391.6592.0090.0591.5091.5013,521
30 Nov 202393.1093.1090.7091.2091.2035,908
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...