Sixt SE (SIX2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 05:21PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 80.00 | 80.00 | 77.65 | 77.80 | 77.80 | 1,074 |
| 03 May 2024 | 90.75 | 92.50 | 77.90 | 81.10 | 81.10 | 2,834 |
| 02 May 2024 | 89.50 | 90.25 | 89.50 | 90.25 | 90.25 | 40 |
| 30 Apr 2024 | 90.55 | 90.55 | 90.20 | 90.20 | 90.20 | 30 |
| 29 Apr 2024 | 90.20 | 91.50 | 90.20 | 91.50 | 91.50 | 333 |
| 26 Apr 2024 | 89.00 | 90.50 | 89.00 | 90.50 | 90.50 | 100 |
| 25 Apr 2024 | 89.70 | 89.70 | 88.55 | 88.95 | 88.95 | 370 |
| 24 Apr 2024 | 90.95 | 90.95 | 90.00 | 90.00 | 90.00 | 75 |
| 23 Apr 2024 | 91.10 | 91.40 | 91.10 | 91.40 | 91.40 | 100 |
| 22 Apr 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | - |
| 19 Apr 2024 | 92.55 | 92.55 | 91.95 | 91.95 | 91.95 | 100 |
| 18 Apr 2024 | 88.10 | 91.00 | 88.10 | 91.00 | 91.00 | - |
| 17 Apr 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | - |
| 16 Apr 2024 | 89.05 | 89.05 | 85.50 | 87.60 | 87.60 | 170 |
| 15 Apr 2024 | 90.70 | 90.70 | 90.00 | 90.15 | 90.15 | 154 |
| 12 Apr 2024 | 92.05 | 92.05 | 91.95 | 91.95 | 91.95 | 45 |
| 11 Apr 2024 | 92.35 | 92.35 | 92.05 | 92.05 | 92.05 | 2 |
| 10 Apr 2024 | 91.15 | 93.50 | 91.15 | 92.80 | 92.80 | 120 |
| 09 Apr 2024 | 92.50 | 93.20 | 92.50 | 92.65 | 92.65 | 38 |
| 08 Apr 2024 | 90.70 | 93.50 | 90.70 | 93.50 | 93.50 | 420 |
| 05 Apr 2024 | 89.35 | 91.75 | 89.35 | 91.75 | 91.75 | 128 |
| 04 Apr 2024 | 89.55 | 90.95 | 89.55 | 90.95 | 90.95 | 1 |
| 03 Apr 2024 | 88.45 | 89.95 | 88.45 | 89.75 | 89.75 | 8 |
| 02 Apr 2024 | 92.85 | 92.85 | 92.20 | 92.25 | 92.25 | 313 |
| 28 Mar 2024 | 91.95 | 92.80 | 91.95 | 92.80 | 92.80 | 151 |
| 27 Mar 2024 | 91.90 | 91.90 | 91.05 | 91.05 | 91.05 | 10 |
| 26 Mar 2024 | 90.35 | 91.30 | 90.35 | 91.30 | 91.30 | 250 |
| 25 Mar 2024 | 90.25 | 90.55 | 90.00 | 90.00 | 90.00 | 531 |
| 22 Mar 2024 | 89.30 | 89.80 | 89.30 | 89.80 | 89.80 | 7 |
| 21 Mar 2024 | 89.85 | 90.45 | 89.20 | 89.25 | 89.25 | 81 |
| 20 Mar 2024 | 87.85 | 88.75 | 87.85 | 88.75 | 88.75 | 20 |
| 19 Mar 2024 | 87.10 | 88.30 | 87.10 | 88.00 | 88.00 | 178 |
| 18 Mar 2024 | 87.65 | 88.40 | 87.65 | 88.40 | 88.40 | 4 |
| 15 Mar 2024 | 87.55 | 88.25 | 87.55 | 88.25 | 88.25 | 1 |
| 14 Mar 2024 | 89.60 | 90.80 | 89.60 | 90.65 | 90.65 | 321 |
| 13 Mar 2024 | 87.90 | 89.95 | 87.90 | 89.75 | 89.75 | 41 |
| 12 Mar 2024 | 87.90 | 88.35 | 87.70 | 88.35 | 88.35 | 123 |
| 11 Mar 2024 | 87.40 | 87.60 | 86.50 | 87.60 | 87.60 | 160 |
| 08 Mar 2024 | 86.40 | 87.10 | 86.40 | 87.10 | 87.10 | - |
| 07 Mar 2024 | 86.80 | 86.80 | 86.70 | 86.70 | 86.70 | 88 |
| 06 Mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| 05 Mar 2024 | 88.45 | 88.45 | 86.90 | 86.90 | 86.90 | 143 |
| 04 Mar 2024 | 89.50 | 90.05 | 89.00 | 89.90 | 89.90 | 395 |
| 01 Mar 2024 | 85.25 | 89.40 | 85.25 | 88.35 | 88.35 | 400 |
| 29 Feb 2024 | 87.25 | 88.45 | 86.30 | 86.30 | 86.30 | 124 |
| 28 Feb 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 10 |
| 27 Feb 2024 | 85.05 | 87.50 | 85.05 | 87.50 | 87.50 | 40 |
| 26 Feb 2024 | 85.80 | 85.80 | 84.65 | 85.55 | 85.55 | 762 |
| 23 Feb 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| 22 Feb 2024 | 85.30 | 85.50 | 85.00 | 85.25 | 85.25 | 310 |
| 21 Feb 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 15 |
| 20 Feb 2024 | 85.85 | 85.95 | 84.85 | 85.10 | 85.10 | 475 |
| 19 Feb 2024 | 86.15 | 86.35 | 86.15 | 86.35 | 86.35 | 57 |
| 16 Feb 2024 | 86.55 | 87.65 | 86.20 | 86.20 | 86.20 | 73 |
| 15 Feb 2024 | 85.40 | 86.50 | 85.40 | 86.50 | 86.50 | 1 |
| 14 Feb 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 34 |
| 13 Feb 2024 | 88.00 | 88.10 | 85.50 | 85.70 | 85.70 | 566 |
| 12 Feb 2024 | 87.15 | 88.85 | 87.15 | 88.50 | 88.50 | 89 |
| 09 Feb 2024 | 88.30 | 88.55 | 87.85 | 87.85 | 87.85 | 120 |
| 08 Feb 2024 | 89.30 | 90.15 | 88.30 | 88.30 | 88.30 | 182 |
| 07 Feb 2024 | 91.55 | 91.60 | 91.20 | 91.20 | 91.20 | 94 |
| 06 Feb 2024 | 90.00 | 90.00 | 87.85 | 88.80 | 88.80 | 312 |
| 05 Feb 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
| 02 Feb 2024 | 90.90 | 91.20 | 89.85 | 89.95 | 89.95 | 223 |
| 01 Feb 2024 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | - |
| 31 Jan 2024 | 90.55 | 90.85 | 90.00 | 90.85 | 90.85 | 165 |
| 30 Jan 2024 | 92.30 | 92.30 | 90.95 | 91.05 | 91.05 | 37 |
| 29 Jan 2024 | 92.85 | 92.85 | 91.90 | 91.90 | 91.90 | 200 |
| 26 Jan 2024 | 91.65 | 93.10 | 91.65 | 93.10 | 93.10 | 56 |
| 25 Jan 2024 | 91.35 | 91.50 | 91.35 | 91.50 | 91.50 | 50 |
| 24 Jan 2024 | 94.15 | 94.15 | 93.05 | 93.05 | 93.05 | 54 |
| 23 Jan 2024 | 93.40 | 95.90 | 93.40 | 95.00 | 95.00 | 255 |
| 22 Jan 2024 | 92.10 | 93.85 | 92.10 | 93.85 | 93.85 | 32 |
| 19 Jan 2024 | 93.50 | 93.75 | 93.50 | 93.75 | 93.75 | 50 |
| 18 Jan 2024 | 91.10 | 93.40 | 91.10 | 93.40 | 93.40 | 170 |
| 17 Jan 2024 | 91.00 | 91.45 | 90.35 | 91.45 | 91.45 | 110 |
| 16 Jan 2024 | 93.75 | 93.75 | 92.20 | 92.20 | 92.20 | 61 |
| 15 Jan 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
| 12 Jan 2024 | 95.35 | 95.95 | 95.35 | 95.60 | 95.60 | 11 |
| 11 Jan 2024 | 96.85 | 96.85 | 95.20 | 95.20 | 95.20 | 17 |
| 10 Jan 2024 | 96.05 | 96.75 | 95.00 | 95.00 | 95.00 | 146 |
| 09 Jan 2024 | 94.95 | 96.60 | 94.95 | 96.60 | 96.60 | 3 |
| 08 Jan 2024 | 95.25 | 95.25 | 93.70 | 93.70 | 93.70 | 666 |
| 05 Jan 2024 | 94.65 | 94.65 | 92.75 | 92.75 | 92.75 | 150 |
| 04 Jan 2024 | 95.15 | 96.30 | 95.15 | 96.30 | 96.30 | 100 |
| 03 Jan 2024 | 100.80 | 100.80 | 95.35 | 95.75 | 95.75 | 485 |
| 02 Jan 2024 | 101.70 | 101.70 | 101.10 | 101.10 | 101.10 | 21 |
| 29 Dec 2023 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| 28 Dec 2023 | 99.20 | 100.60 | 99.20 | 100.20 | 100.20 | 382 |
| 27 Dec 2023 | 98.80 | 100.30 | 98.80 | 100.30 | 100.30 | 6 |
| 22 Dec 2023 | 99.35 | 99.85 | 98.00 | 98.00 | 98.00 | 789 |
| 21 Dec 2023 | 97.70 | 99.65 | 97.70 | 99.65 | 99.65 | 106 |
| 20 Dec 2023 | 97.90 | 99.00 | 97.10 | 98.95 | 98.95 | 577 |
| 19 Dec 2023 | 96.20 | 98.05 | 96.20 | 98.05 | 98.05 | 592 |
| 18 Dec 2023 | 96.95 | 97.00 | 95.60 | 97.00 | 97.00 | 128 |
| 15 Dec 2023 | 95.30 | 97.00 | 95.30 | 96.70 | 96.70 | 1,901 |
| 14 Dec 2023 | 91.80 | 96.80 | 91.80 | 95.25 | 95.25 | 278 |
| 13 Dec 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 12 Dec 2023 | 93.10 | 93.65 | 93.10 | 93.65 | 93.65 | 10 |
| 11 Dec 2023 | 92.90 | 93.70 | 92.90 | 93.70 | 93.70 | 176 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.