UK Markets open in 6 hrs 41 mins
NIKKEI 225
27,744.25 +234.79 (+0.85%) HANG SENG
21,660.47 -297.93 (-1.36%) CRUDE OIL
73.27 -0.12 (-0.16%) GOLD FUTURES
1,878.40 +1.80 (+0.10%) DOW
33,926.01 -127.89 (-0.38%) BTC-GBP
19,136.76 -310.36 (-1.60%)
Sixt SE (SIX2.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CET
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | - | - | - | - | - | - |
| 03 Feb 2023 | 120.60 | 120.90 | 118.50 | 120.80 | 120.80 | 32,223 |
| 02 Feb 2023 | 119.60 | 121.90 | 119.10 | 121.80 | 121.80 | 55,661 |
| 01 Feb 2023 | 114.90 | 119.00 | 114.60 | 118.30 | 118.30 | 56,832 |
| 31 Jan 2023 | 111.00 | 116.00 | 110.10 | 113.90 | 113.90 | 101,236 |
| 30 Jan 2023 | 109.10 | 109.20 | 107.40 | 108.60 | 108.60 | 30,024 |
| 27 Jan 2023 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| 26 Jan 2023 | 107.00 | 107.90 | 106.40 | 107.10 | 107.10 | 33,977 |
| 25 Jan 2023 | 106.60 | 107.70 | 105.10 | 105.80 | 105.80 | 27,662 |
| 24 Jan 2023 | 108.00 | 109.90 | 106.60 | 106.60 | 106.60 | 50,638 |
| 23 Jan 2023 | 105.00 | 108.10 | 105.00 | 107.60 | 107.60 | 39,608 |
| 20 Jan 2023 | 102.40 | 104.50 | 102.10 | 104.50 | 104.50 | 38,166 |
| 19 Jan 2023 | 103.20 | 103.50 | 101.40 | 101.40 | 101.40 | 43,678 |
| 18 Jan 2023 | 101.50 | 105.10 | 101.30 | 104.30 | 104.30 | 37,911 |
| 17 Jan 2023 | 98.70 | 101.50 | 98.65 | 101.50 | 101.50 | 24,744 |
| 16 Jan 2023 | 98.05 | 99.00 | 96.80 | 98.70 | 98.70 | 19,854 |
| 13 Jan 2023 | 96.90 | 98.95 | 96.30 | 97.20 | 97.20 | 27,921 |
| 12 Jan 2023 | 95.30 | 98.05 | 95.00 | 97.00 | 97.00 | 40,989 |
| 11 Jan 2023 | 94.60 | 96.60 | 94.60 | 95.30 | 95.30 | 32,119 |
| 10 Jan 2023 | 94.95 | 95.45 | 93.85 | 94.30 | 94.30 | 31,378 |
| 09 Jan 2023 | 93.35 | 96.05 | 93.30 | 95.35 | 95.35 | 31,844 |
| 06 Jan 2023 | 92.45 | 93.25 | 90.65 | 92.80 | 92.80 | 21,054 |
| 05 Jan 2023 | 90.05 | 92.00 | 89.90 | 91.80 | 91.80 | 27,119 |
| 04 Jan 2023 | 88.55 | 90.30 | 88.00 | 90.20 | 90.20 | 26,243 |
| 03 Jan 2023 | 87.35 | 89.40 | 87.35 | 87.70 | 87.70 | 20,171 |
| 02 Jan 2023 | 86.65 | 87.65 | 86.10 | 87.30 | 87.30 | 10,273 |
| 30 Dec 2022 | 86.05 | 86.95 | 85.95 | 85.95 | 85.95 | 3,623 |
| 29 Dec 2022 | 85.35 | 86.95 | 84.55 | 86.65 | 86.65 | 16,749 |
| 28 Dec 2022 | 87.15 | 87.15 | 85.55 | 85.70 | 85.70 | 13,461 |
| 27 Dec 2022 | 86.80 | 87.85 | 86.65 | 86.65 | 86.65 | 11,966 |
| 23 Dec 2022 | 86.90 | 86.95 | 85.60 | 86.75 | 86.75 | 14,396 |
| 22 Dec 2022 | 85.90 | 87.75 | 85.80 | 86.45 | 86.45 | 26,369 |
| 21 Dec 2022 | 83.15 | 86.50 | 83.15 | 86.05 | 86.05 | 31,183 |
| 20 Dec 2022 | 84.50 | 84.80 | 82.25 | 82.90 | 82.90 | 45,111 |
| 19 Dec 2022 | 86.35 | 87.30 | 85.40 | 85.40 | 85.40 | 41,160 |
| 16 Dec 2022 | 87.05 | 87.60 | 85.70 | 85.75 | 85.75 | 72,585 |
| 15 Dec 2022 | 91.25 | 91.25 | 86.75 | 87.00 | 87.00 | 54,264 |
| 14 Dec 2022 | 91.70 | 92.30 | 90.75 | 92.00 | 92.00 | 53,070 |
| 13 Dec 2022 | 92.55 | 93.60 | 91.75 | 92.10 | 92.10 | 34,771 |
| 12 Dec 2022 | 92.90 | 92.90 | 91.75 | 92.05 | 92.05 | 19,814 |
| 09 Dec 2022 | 91.40 | 93.40 | 91.10 | 93.30 | 93.30 | 22,447 |
| 08 Dec 2022 | 91.75 | 92.40 | 91.50 | 91.60 | 91.60 | 18,861 |
| 07 Dec 2022 | 90.75 | 92.90 | 90.25 | 92.10 | 92.10 | 26,897 |
| 06 Dec 2022 | 92.95 | 93.15 | 90.70 | 90.70 | 90.70 | 23,842 |
| 05 Dec 2022 | 94.65 | 94.65 | 92.55 | 93.30 | 93.30 | 21,892 |
| 02 Dec 2022 | 93.80 | 95.05 | 92.25 | 94.20 | 94.20 | 35,727 |
| 01 Dec 2022 | 93.10 | 94.10 | 91.30 | 93.40 | 93.40 | 49,727 |
| 30 Nov 2022 | 92.60 | 93.00 | 91.70 | 91.95 | 91.95 | 21,771 |
| 29 Nov 2022 | 91.55 | 92.55 | 90.40 | 92.00 | 92.00 | 19,139 |
| 28 Nov 2022 | 92.90 | 93.35 | 91.35 | 91.75 | 91.75 | 18,015 |
| 25 Nov 2022 | 94.10 | 94.15 | 92.75 | 93.65 | 93.65 | 14,617 |
| 24 Nov 2022 | 94.40 | 95.35 | 93.75 | 94.25 | 94.25 | 21,678 |
| 23 Nov 2022 | 94.15 | 94.25 | 92.65 | 93.90 | 93.90 | 21,504 |
| 22 Nov 2022 | 92.80 | 94.15 | 92.10 | 94.00 | 94.00 | 25,332 |
| 21 Nov 2022 | 93.00 | 94.15 | 92.70 | 93.05 | 93.05 | 31,582 |
| 18 Nov 2022 | 93.30 | 94.25 | 91.75 | 93.05 | 93.05 | 25,565 |
| 17 Nov 2022 | 92.20 | 92.90 | 91.00 | 92.45 | 92.45 | 54,016 |
| 16 Nov 2022 | 93.55 | 93.55 | 91.25 | 91.80 | 91.80 | 32,403 |
| 15 Nov 2022 | 94.95 | 94.95 | 93.00 | 94.10 | 94.10 | 41,141 |
| 14 Nov 2022 | 98.05 | 98.30 | 92.90 | 94.70 | 94.70 | 63,773 |
| 11 Nov 2022 | 95.60 | 98.10 | 94.80 | 97.60 | 97.60 | 46,767 |
| 10 Nov 2022 | 94.80 | 95.45 | 88.30 | 94.65 | 94.65 | 112,193 |
| 09 Nov 2022 | 97.00 | 97.70 | 91.25 | 95.50 | 95.50 | 70,587 |
| 08 Nov 2022 | 94.25 | 96.20 | 93.40 | 96.15 | 96.15 | 30,455 |
| 07 Nov 2022 | 93.05 | 94.95 | 92.80 | 94.35 | 94.35 | 25,635 |
| 04 Nov 2022 | 92.90 | 94.20 | 91.50 | 93.30 | 93.30 | 22,661 |
| 03 Nov 2022 | 92.40 | 93.00 | 91.15 | 92.25 | 92.25 | 18,139 |
| 02 Nov 2022 | 96.45 | 96.55 | 93.15 | 93.15 | 93.15 | 29,434 |
| 01 Nov 2022 | 97.00 | 97.85 | 96.05 | 96.10 | 96.10 | 21,701 |
| 31 Oct 2022 | 94.60 | 96.00 | 93.85 | 95.00 | 95.00 | 19,361 |
| 28 Oct 2022 | 94.00 | 95.45 | 93.30 | 94.30 | 94.30 | 16,795 |
| 27 Oct 2022 | 94.70 | 95.15 | 93.20 | 94.35 | 94.35 | 25,654 |
| 26 Oct 2022 | 93.30 | 95.55 | 93.15 | 95.35 | 95.35 | 23,125 |
| 25 Oct 2022 | 93.00 | 93.50 | 91.70 | 93.10 | 93.10 | 42,352 |
| 24 Oct 2022 | 89.65 | 93.35 | 89.65 | 92.50 | 92.50 | 22,681 |
| 21 Oct 2022 | 89.80 | 91.20 | 88.85 | 90.10 | 90.10 | 23,331 |
| 20 Oct 2022 | 88.20 | 91.90 | 88.00 | 91.05 | 91.05 | 24,844 |
| 19 Oct 2022 | 89.70 | 91.30 | 89.05 | 89.05 | 89.05 | 27,957 |
| 18 Oct 2022 | 88.90 | 90.10 | 88.40 | 89.10 | 89.10 | 26,801 |
| 17 Oct 2022 | 85.10 | 87.65 | 85.10 | 87.35 | 87.35 | 34,592 |
| 14 Oct 2022 | 85.25 | 86.05 | 84.25 | 85.00 | 85.00 | 31,835 |
| 13 Oct 2022 | 81.80 | 84.40 | 80.95 | 84.15 | 84.15 | 29,612 |
| 12 Oct 2022 | 83.35 | 83.45 | 81.70 | 82.55 | 82.55 | 37,647 |
| 11 Oct 2022 | 83.80 | 83.80 | 81.55 | 83.10 | 83.10 | 46,872 |
| 10 Oct 2022 | 84.00 | 86.50 | 84.00 | 84.35 | 84.35 | 22,307 |
| 07 Oct 2022 | 86.30 | 88.00 | 85.10 | 85.20 | 85.20 | 27,129 |
| 06 Oct 2022 | 86.20 | 88.55 | 86.20 | 86.85 | 86.85 | 28,084 |
| 05 Oct 2022 | 86.25 | 87.05 | 84.55 | 85.20 | 85.20 | 27,615 |
| 04 Oct 2022 | 84.65 | 87.15 | 84.60 | 86.80 | 86.80 | 43,017 |
| 03 Oct 2022 | 81.00 | 83.00 | 79.90 | 83.00 | 83.00 | 67,838 |
| 30 Sept 2022 | 82.95 | 83.65 | 81.20 | 82.05 | 82.05 | 38,802 |
| 29 Sept 2022 | 84.00 | 84.55 | 81.55 | 82.45 | 82.45 | 37,307 |
| 28 Sept 2022 | 82.70 | 84.10 | 80.70 | 83.70 | 83.70 | 63,485 |
| 27 Sept 2022 | 85.10 | 86.30 | 83.45 | 83.95 | 83.95 | 49,092 |
| 26 Sept 2022 | 84.45 | 86.20 | 83.95 | 84.50 | 84.50 | 38,150 |
| 23 Sept 2022 | 88.05 | 88.05 | 84.45 | 85.00 | 85.00 | 61,729 |
| 22 Sept 2022 | 91.00 | 92.65 | 88.15 | 88.40 | 88.40 | 30,598 |
| 21 Sept 2022 | 92.00 | 93.55 | 91.70 | 93.50 | 93.50 | 40,005 |
| 20 Sept 2022 | 93.90 | 95.45 | 92.70 | 93.15 | 93.15 | 110,118 |
| 19 Sept 2022 | 95.10 | 95.45 | 88.10 | 90.30 | 90.30 | 141,213 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
