UK Markets close in 49 mins

Sixt SE (SIX2.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
92.45+0.45 (+0.49%)
As of 04:20PM CET. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202292.6093.0091.9092.4592.455,425
29 Nov 202291.5592.5590.4092.0092.0019,139
28 Nov 202292.9093.3591.3591.7591.7518,015
25 Nov 202294.1094.1592.7593.6593.6514,617
24 Nov 202294.4095.3593.7594.2594.2521,678
23 Nov 202294.1594.2592.6593.9093.9021,504
22 Nov 202292.8094.1592.1094.0094.0025,332
21 Nov 202293.0094.1592.7093.0593.0531,582
18 Nov 202293.3094.2591.7593.0593.0525,565
17 Nov 202292.2092.9091.0092.4592.4554,016
16 Nov 202293.5593.5591.2591.8091.8032,403
15 Nov 202294.9594.9593.0094.1094.1041,141
14 Nov 202298.0598.3092.9094.7094.7063,773
11 Nov 202295.6098.1094.8097.6097.6046,767
10 Nov 202294.8095.4588.3094.6594.65112,193
09 Nov 202297.0097.7091.2595.5095.5070,587
08 Nov 202294.2596.2093.4096.1596.1530,455
07 Nov 202293.0594.9592.8094.3594.3525,635
04 Nov 202292.9094.2091.5093.3093.3022,661
03 Nov 202292.4093.0091.1592.2592.2518,139
02 Nov 202296.4596.5593.1593.1593.1529,434
01 Nov 202297.0097.8596.0596.1096.1021,701
31 Oct 202294.6096.0093.8595.0095.0019,361
28 Oct 202294.0095.4593.3094.3094.3016,795
27 Oct 202294.7095.1593.2094.3594.3525,654
26 Oct 202293.3095.5593.1595.3595.3523,125
25 Oct 202293.0093.5091.7093.1093.1042,352
24 Oct 202289.6593.3589.6592.5092.5022,681
21 Oct 202289.8091.2088.8590.1090.1023,331
20 Oct 202288.2091.9088.0091.0591.0524,844
19 Oct 202289.7091.3089.0589.0589.0527,957
18 Oct 202288.9090.1088.4089.1089.1026,801
17 Oct 202285.1087.6585.1087.3587.3534,592
14 Oct 202285.2586.0584.2585.0085.0031,835
13 Oct 202281.8084.4080.9584.1584.1529,612
12 Oct 202283.3583.4581.7082.5582.5537,647
11 Oct 202283.8083.8081.5583.1083.1046,872
10 Oct 202284.0086.5084.0084.3584.3522,307
07 Oct 202286.3088.0085.1085.2085.2027,129
06 Oct 202286.2088.5586.2086.8586.8528,084
05 Oct 202286.2587.0584.5585.2085.2027,615
04 Oct 202284.6587.1584.6086.8086.8043,017
03 Oct 202281.0083.0079.9083.0083.0067,838
30 Sept 202282.9583.6581.2082.0582.0538,802
29 Sept 202284.0084.5581.5582.4582.4537,307
28 Sept 202282.7084.1080.7083.7083.7063,485
27 Sept 202285.1086.3083.4583.9583.9549,092
26 Sept 202284.4586.2083.9584.5084.5038,150
23 Sept 202288.0588.0584.4585.0085.0061,729
22 Sept 202291.0092.6588.1588.4088.4030,598
21 Sept 202292.0093.5591.7093.5093.5040,005
20 Sept 202293.9095.4592.7093.1593.15110,118
19 Sept 202295.1095.4588.1090.3090.30141,213
16 Sept 202298.8599.0595.8096.5596.5575,979
15 Sept 2022100.30101.4099.4599.8099.8065,202
14 Sept 202298.50104.7097.90100.00100.00101,903
13 Sept 2022103.00103.6099.1099.1099.1032,359
12 Sept 2022102.10103.00101.50102.60102.6026,174
09 Sept 202298.55100.8098.55100.80100.8019,819
08 Sept 202298.7099.3096.5598.1598.1521,295
07 Sept 202297.6098.1596.4597.7597.7540,225
06 Sept 202299.20100.7097.9598.8098.8015,175
05 Sept 2022100.10103.5098.7599.2099.2041,533
02 Sept 202297.40102.2097.00102.10102.1060,169
01 Sept 202297.1097.9095.5596.3596.3543,144
31 Aug 202298.5599.4096.6597.4597.4547,362
30 Aug 2022100.40101.3099.0599.6599.6536,698
29 Aug 202298.7099.8596.8099.5099.5024,261
26 Aug 2022103.50103.8099.90100.10100.1021,668
25 Aug 2022105.70105.70103.00103.60103.6022,977
24 Aug 2022103.40104.90102.50104.60104.6039,290
23 Aug 2022100.40104.2099.80103.20103.2037,110
22 Aug 2022105.40105.70100.70100.90100.9036,510
19 Aug 2022108.70108.90106.10106.10106.1037,558
18 Aug 2022112.10112.80109.20109.40109.4017,604
17 Aug 2022113.00113.60111.70112.60112.6043,990
16 Aug 2022111.90114.40111.80112.80112.8045,692
15 Aug 2022114.50114.50110.80112.20112.2054,034
12 Aug 2022117.10118.60115.70115.80115.8030,830
11 Aug 2022117.90119.20115.60117.40117.4054,512
10 Aug 2022118.40119.80114.70116.50116.5095,401
09 Aug 2022124.00125.80123.50125.40125.4042,354
08 Aug 2022124.20126.80123.10124.90124.9017,505
05 Aug 2022126.20126.80122.50123.30123.3017,914
04 Aug 2022124.70127.00123.90126.00126.0032,502
03 Aug 2022120.80126.70120.00124.10124.1047,878
02 Aug 2022119.00119.00115.50118.10118.1021,854
01 Aug 2022118.60119.90118.20119.00119.0015,750
29 Jul 2022115.60118.90115.60118.90118.9025,960
28 Jul 2022113.30115.10113.10114.80114.8026,925
27 Jul 2022113.80114.00111.80112.60112.6040,322
26 Jul 2022117.00117.10113.60113.80113.8020,557
25 Jul 2022117.00119.20116.20118.00118.0027,500
22 Jul 2022119.00119.40117.90118.00118.0016,243
21 Jul 2022117.60120.00117.60118.50118.5019,605
20 Jul 2022119.20121.00117.20117.90117.9039,704
19 Jul 2022115.90119.40114.60119.10119.1025,098
18 Jul 2022115.00116.70113.70116.70116.7027,133
15 Jul 2022110.10114.80108.90114.40114.4057,083
14 Jul 2022106.40109.60106.40109.00109.0047,607
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...