UK Markets open in 6 hrs 41 mins

Sixt SE (SIX2.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
120.80-1.00 (-0.82%)
At close: 05:35PM CET
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023------
03 Feb 2023120.60120.90118.50120.80120.8032,223
02 Feb 2023119.60121.90119.10121.80121.8055,661
01 Feb 2023114.90119.00114.60118.30118.3056,832
31 Jan 2023111.00116.00110.10113.90113.90101,236
30 Jan 2023109.10109.20107.40108.60108.6030,024
27 Jan 2023107.10107.10107.10107.10107.10-
26 Jan 2023107.00107.90106.40107.10107.1033,977
25 Jan 2023106.60107.70105.10105.80105.8027,662
24 Jan 2023108.00109.90106.60106.60106.6050,638
23 Jan 2023105.00108.10105.00107.60107.6039,608
20 Jan 2023102.40104.50102.10104.50104.5038,166
19 Jan 2023103.20103.50101.40101.40101.4043,678
18 Jan 2023101.50105.10101.30104.30104.3037,911
17 Jan 202398.70101.5098.65101.50101.5024,744
16 Jan 202398.0599.0096.8098.7098.7019,854
13 Jan 202396.9098.9596.3097.2097.2027,921
12 Jan 202395.3098.0595.0097.0097.0040,989
11 Jan 202394.6096.6094.6095.3095.3032,119
10 Jan 202394.9595.4593.8594.3094.3031,378
09 Jan 202393.3596.0593.3095.3595.3531,844
06 Jan 202392.4593.2590.6592.8092.8021,054
05 Jan 202390.0592.0089.9091.8091.8027,119
04 Jan 202388.5590.3088.0090.2090.2026,243
03 Jan 202387.3589.4087.3587.7087.7020,171
02 Jan 202386.6587.6586.1087.3087.3010,273
30 Dec 202286.0586.9585.9585.9585.953,623
29 Dec 202285.3586.9584.5586.6586.6516,749
28 Dec 202287.1587.1585.5585.7085.7013,461
27 Dec 202286.8087.8586.6586.6586.6511,966
23 Dec 202286.9086.9585.6086.7586.7514,396
22 Dec 202285.9087.7585.8086.4586.4526,369
21 Dec 202283.1586.5083.1586.0586.0531,183
20 Dec 202284.5084.8082.2582.9082.9045,111
19 Dec 202286.3587.3085.4085.4085.4041,160
16 Dec 202287.0587.6085.7085.7585.7572,585
15 Dec 202291.2591.2586.7587.0087.0054,264
14 Dec 202291.7092.3090.7592.0092.0053,070
13 Dec 202292.5593.6091.7592.1092.1034,771
12 Dec 202292.9092.9091.7592.0592.0519,814
09 Dec 202291.4093.4091.1093.3093.3022,447
08 Dec 202291.7592.4091.5091.6091.6018,861
07 Dec 202290.7592.9090.2592.1092.1026,897
06 Dec 202292.9593.1590.7090.7090.7023,842
05 Dec 202294.6594.6592.5593.3093.3021,892
02 Dec 202293.8095.0592.2594.2094.2035,727
01 Dec 202293.1094.1091.3093.4093.4049,727
30 Nov 202292.6093.0091.7091.9591.9521,771
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...