SIX2.DE - Sixt SE

XETRA - XETRA Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 2023109.40110.00108.50108.60108.6013,841
08 Jun 2023107.40110.00107.00108.60108.6017,986
07 Jun 2023107.00109.80107.00109.40109.4027,303
06 Jun 2023106.20107.50106.20107.00107.0011,340
05 Jun 2023105.10107.10104.70106.70106.7018,348
02 Jun 2023102.90104.80102.30104.30104.3015,908
01 Jun 2023------
31 May 2023106.10106.10102.30102.50102.5036,199
30 May 2023105.50106.80104.70106.10106.1023,548
29 May 2023106.80106.80104.90105.10105.106,904
26 May 2023104.60106.60103.70106.10106.1025,613
25 May 2023106.20106.30103.80104.40104.4024,251
24 May 2023110.80110.80104.10105.90105.9085,330
24 May 20232 Dividend
23 May 2023------
22 May 2023115.70116.50114.30116.20116.2041,693
19 May 2023114.30116.80113.80115.00115.0057,300
18 May 2023113.60115.00113.10113.60113.6021,957
17 May 2023110.90113.60110.90112.90112.9020,776
16 May 2023113.10113.60110.70111.10111.1023,093
15 May 2023110.40114.10110.40113.10113.1030,229
12 May 2023110.20110.50107.80109.50109.5038,539
11 May 2023113.80114.00109.50110.20110.2032,528
10 May 2023112.80113.50108.20109.40109.4050,495
09 May 2023116.00116.20112.10112.90112.9031,598
08 May 2023114.40116.10114.10115.30115.3019,511
05 May 2023113.00114.50112.70114.10114.1013,870
04 May 2023112.90112.90110.90112.40112.4024,087
03 May 2023111.50112.40110.50112.10112.1014,961
02 May 2023112.90113.80110.70111.10111.1020,307
28 Apr 2023111.30112.80110.80112.30112.3014,436
27 Apr 2023110.50111.20109.80110.90110.9020,941
26 Apr 2023109.60111.00107.90110.60110.6020,639
25 Apr 2023110.50111.10109.40110.00110.0026,714
24 Apr 2023108.20111.00108.00109.80109.8034,885
21 Apr 2023109.90110.30106.30107.80107.80120,159
20 Apr 2023112.40112.90109.00110.10110.1055,200
19 Apr 2023118.40118.40111.70111.80111.8067,459
18 Apr 2023118.00119.70117.60119.00119.0017,161
17 Apr 2023118.90119.90117.70117.70117.7013,748
14 Apr 2023120.50120.50117.10118.00118.0024,849
13 Apr 2023120.00121.20119.50119.80119.8027,642
12 Apr 2023121.30122.00119.40119.60119.6019,442
11 Apr 2023------
06 Apr 2023118.90119.60118.10119.20119.2020,569
05 Apr 2023119.20120.10117.80118.90118.9037,113
04 Apr 2023121.80122.50119.00119.20119.2030,788
03 Apr 2023122.20122.40120.10121.70121.7025,850
31 Mar 2023122.50123.30121.20122.60122.6019,783
30 Mar 2023121.40123.30121.40121.90121.9015,511
29 Mar 2023119.40121.70119.00121.30121.3023,126
28 Mar 2023120.20121.10117.60118.60118.6022,424
27 Mar 2023122.80122.80119.40119.40119.4016,264
24 Mar 2023121.00121.30119.00120.70120.7019,414
23 Mar 2023121.30122.60119.80121.70121.7014,932
22 Mar 2023121.90122.70120.20120.70120.7012,808
21 Mar 2023119.20122.10119.00121.80121.8017,570
20 Mar 2023116.90119.00113.20118.20118.2027,831
17 Mar 2023121.70122.30116.80117.40117.4035,877
16 Mar 2023120.80121.20117.60121.10121.1031,085
15 Mar 2023123.50123.50117.40118.20118.2040,849
14 Mar 2023120.10123.90119.40123.60123.6030,194
13 Mar 2023123.40123.40118.10119.30119.3043,512
10 Mar 2023124.50125.60122.90123.50123.5029,845
09 Mar 2023128.70128.70125.20127.00127.0026,332
08 Mar 2023127.00130.00126.00128.90128.9037,369
07 Mar 2023126.30127.30125.40127.20127.2024,177
06 Mar 2023126.70127.40124.90126.10126.1026,686
03 Mar 2023126.00126.60123.40126.40126.4044,118
02 Mar 2023123.70125.20122.50124.70124.7044,230
01 Mar 2023129.00132.40123.70124.60124.6066,616
28 Feb 2023121.00130.00119.90128.10128.1087,015
27 Feb 2023119.70121.90119.20121.10121.1029,175
24 Feb 2023118.60120.30118.50119.40119.4047,242
23 Feb 2023117.60119.90117.60119.10119.1018,224
22 Feb 2023118.80118.90116.60117.60117.6032,122
21 Feb 2023121.60121.60119.00119.30119.3016,462
20 Feb 2023122.40122.50120.90121.40121.4013,845
17 Feb 2023120.40121.80119.40121.80121.8022,510
16 Feb 2023122.00122.60119.70121.10121.1021,545
15 Feb 2023118.20122.70118.20122.20122.2041,330
14 Feb 2023118.90119.50118.00118.40118.4040,645
13 Feb 2023118.00119.50117.20118.20118.2022,681
10 Feb 2023120.00120.70117.80118.20118.2019,050
09 Feb 2023120.80122.90120.70121.00121.0052,040
08 Feb 2023119.00121.70118.60120.20120.2042,674
07 Feb 2023120.50122.20117.90118.30118.3063,828
06 Feb 2023119.50120.30115.40116.60116.6053,776
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...