UK markets closed

Sixt SE (SIX2.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
82.05-0.40 (-0.49%)
At close: 05:35PM CEST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Jul 2022106.00109.40106.00107.30107.3037,814
12 Jul 2022104.60104.60104.60104.60104.60-
11 Jul 2022104.70106.90103.00104.60104.6029,775
08 Jul 2022106.80108.70104.40108.70108.7038,619
07 Jul 2022103.40106.80102.20106.60106.6058,430
06 Jul 2022101.90104.30101.90103.50103.5028,977
05 Jul 2022102.30104.6099.15101.00101.0061,351
04 Jul 202298.60102.7097.20101.20101.2059,592
01 Jul 202297.6099.7096.4097.4097.4031,142
30 Jun 202299.9599.9595.2097.8597.8541,108
29 Jun 2022105.10105.10100.70100.70100.7037,523
29 Jun 20223.7 Dividend
28 Jun 2022105.50108.10104.50105.90102.2056,704
27 Jun 2022104.00106.00103.00104.60100.9529,020
24 Jun 2022105.00105.70102.80104.00100.3740,172
23 Jun 2022108.60108.60104.40104.40100.7520,619
22 Jun 2022109.60110.20107.60109.90106.0632,751
21 Jun 2022112.50115.00111.50112.10108.1828,104
20 Jun 2022112.60112.80110.80112.50108.5734,934
17 Jun 2022109.00112.10108.90111.30107.4144,568
16 Jun 2022115.40115.40109.40109.40105.5822,678
15 Jun 2022115.50116.20113.50115.80111.7539,941
14 Jun 2022117.80118.40113.90114.10110.1140,311
13 Jun 2022120.50121.90114.60116.10112.0454,664
10 Jun 2022126.00128.40122.60122.60118.3226,824
09 Jun 2022125.80130.00125.30127.60123.1432,649
08 Jun 2022128.60128.80125.40126.20121.7919,200
07 Jun 2022128.50128.60126.50127.10122.6619,676
06 Jun 2022127.40130.10126.90129.10124.59-
03 Jun 2022124.50124.50124.50124.50120.15-
02 Jun 2022124.50124.50124.50124.50120.15-
01 Jun 2022126.90126.90124.50124.50120.1516,294
31 May 2022122.10126.80121.50125.50121.1261,704
30 May 2022114.80114.80114.80114.80110.79-
27 May 2022114.80114.80114.80114.80110.79-
27 May 20223.7 Dividend
26 May 2022114.50114.80111.60114.80107.2227,463
26 May 20223.7 Dividend
25 May 2022115.20115.20115.20115.20104.14-
24 May 2022118.80118.80115.20115.20104.1435,647
23 May 2022120.10120.90118.60119.60108.1127,110
20 May 2022117.10119.80116.30116.60105.4024,806
19 May 2022118.10118.10118.10118.10106.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...