Sixt SE (SIX2.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 66.65 | 67.90 | 66.30 | 67.50 | 67.50 | 36,315 |
| Jul 03, 2024 | 65.85 | 66.65 | 65.00 | 66.10 | 66.10 | 64,295 |
| Jul 02, 2024 | 66.20 | 66.25 | 64.80 | 65.30 | 65.30 | 59,994 |
| Jul 01, 2024 | 67.50 | 68.20 | 66.40 | 66.40 | 66.40 | 44,272 |
| Jun 28, 2024 | 67.10 | 67.90 | 66.25 | 66.25 | 66.25 | 39,446 |
| Jun 27, 2024 | 68.00 | 68.50 | 67.45 | 67.45 | 67.45 | 47,947 |
| Jun 26, 2024 | 69.45 | 69.80 | 68.25 | 68.55 | 68.55 | 33,793 |
| Jun 25, 2024 | 70.80 | 70.80 | 68.45 | 68.80 | 68.80 | 35,032 |
| Jun 24, 2024 | 68.95 | 71.05 | 68.95 | 71.05 | 71.05 | 37,095 |
| Jun 21, 2024 | 69.00 | 69.40 | 68.05 | 68.90 | 68.90 | 191,117 |
| Jun 20, 2024 | 68.15 | 69.15 | 68.15 | 68.50 | 68.50 | 45,388 |
| Jun 19, 2024 | 69.40 | 69.50 | 68.00 | 68.25 | 68.25 | 38,724 |
| Jun 18, 2024 | 69.20 | 70.10 | 68.75 | 69.40 | 69.40 | 64,132 |
| Jun 17, 2024 | 68.30 | 69.70 | 67.10 | 68.45 | 68.45 | 92,677 |
| Jun 14, 2024 | 71.20 | 71.40 | 67.40 | 67.95 | 67.95 | 144,883 |
| Jun 13, 2024 | 72.30 | 72.60 | 70.75 | 71.10 | 71.10 | 143,598 |
| Jun 13, 2024 | 3.9 Dividend | |||||
| Jun 12, 2024 | 74.60 | 76.30 | 74.55 | 76.20 | 72.30 | 73,708 |
| Jun 11, 2024 | 76.25 | 76.30 | 74.40 | 74.70 | 70.88 | 72,096 |
| Jun 10, 2024 | 74.65 | 76.00 | 74.30 | 75.75 | 71.87 | 54,559 |
| Jun 07, 2024 | 76.00 | 76.00 | 74.65 | 75.05 | 71.21 | 67,090 |
| Jun 06, 2024 | 77.90 | 78.05 | 75.40 | 76.00 | 72.11 | 74,748 |
| Jun 05, 2024 | 76.05 | 77.35 | 75.60 | 77.35 | 73.39 | 48,621 |
| Jun 04, 2024 | 76.60 | 77.70 | 74.95 | 75.80 | 71.92 | 81,681 |
| Jun 03, 2024 | 76.40 | 76.95 | 75.65 | 76.25 | 72.35 | 85,386 |
| May 31, 2024 | 75.05 | 76.00 | 73.75 | 75.40 | 71.54 | 90,722 |
| May 30, 2024 | 73.25 | 75.70 | 73.15 | 75.25 | 71.40 | 61,831 |
| May 29, 2024 | 75.55 | 76.15 | 73.85 | 74.05 | 70.26 | 94,510 |
| May 28, 2024 | 77.10 | 78.20 | 75.90 | 76.00 | 72.11 | 46,712 |
| May 27, 2024 | 76.55 | 77.45 | 75.40 | 76.65 | 72.73 | 59,940 |
| May 24, 2024 | 76.25 | 76.85 | 74.95 | 76.15 | 72.25 | 67,604 |
| May 23, 2024 | 79.15 | 79.80 | 76.75 | 76.95 | 73.01 | 68,876 |
| May 22, 2024 | 78.50 | 79.30 | 78.35 | 78.90 | 74.86 | 48,266 |
| May 21, 2024 | 79.80 | 80.10 | 78.90 | 79.00 | 74.96 | 53,597 |
| May 20, 2024 | 80.00 | 80.15 | 79.20 | 80.05 | 75.95 | 48,079 |
| May 17, 2024 | 80.70 | 80.70 | 79.55 | 79.70 | 75.62 | 75,008 |
| May 16, 2024 | 81.70 | 81.85 | 79.55 | 80.85 | 76.71 | 106,817 |
| May 15, 2024 | 82.00 | 82.60 | 80.50 | 81.70 | 77.52 | 99,930 |
| May 14, 2024 | 80.75 | 82.00 | 80.15 | 81.90 | 77.71 | 93,850 |
| May 13, 2024 | 80.00 | 81.00 | 79.70 | 80.15 | 76.05 | 66,274 |
| May 10, 2024 | 79.65 | 80.75 | 79.45 | 79.45 | 75.38 | 67,092 |
| May 09, 2024 | 79.00 | 79.80 | 78.50 | 79.10 | 75.05 | 60,646 |
| May 08, 2024 | 76.75 | 80.05 | 76.30 | 79.20 | 75.15 | 181,260 |
| May 07, 2024 | 78.25 | 79.00 | 77.10 | 77.10 | 73.15 | 178,531 |
| May 06, 2024 | 79.40 | 79.90 | 77.20 | 77.85 | 73.87 | 310,449 |
| May 03, 2024 | 91.10 | 92.85 | 77.10 | 79.00 | 74.96 | 367,851 |
| May 02, 2024 | 90.65 | 90.75 | 89.75 | 90.50 | 85.87 | 20,746 |
| Apr 30, 2024 | 90.75 | 91.20 | 89.80 | 90.00 | 85.39 | 25,487 |
| Apr 29, 2024 | 90.15 | 91.50 | 90.00 | 90.50 | 85.87 | 44,269 |
| Apr 26, 2024 | 89.00 | 91.30 | 89.00 | 89.75 | 85.16 | 42,314 |
| Apr 25, 2024 | 89.90 | 89.95 | 88.15 | 88.25 | 83.73 | 50,895 |
| Apr 24, 2024 | 91.80 | 92.05 | 89.30 | 89.90 | 85.30 | 32,127 |
| Apr 23, 2024 | 91.15 | 91.90 | 90.65 | 91.20 | 86.53 | 24,478 |
| Apr 22, 2024 | 91.75 | 92.70 | 90.00 | 90.10 | 85.49 | 43,632 |
| Apr 19, 2024 | 93.40 | 94.45 | 90.65 | 91.10 | 86.44 | 60,327 |
| Apr 18, 2024 | 89.40 | 95.55 | 89.40 | 94.85 | 90.00 | 145,728 |
| Apr 17, 2024 | 86.20 | 88.80 | 86.05 | 86.50 | 82.07 | 38,906 |
| Apr 16, 2024 | 88.40 | 88.40 | 85.20 | 86.15 | 81.74 | 86,248 |
| Apr 15, 2024 | 90.30 | 92.00 | 89.65 | 89.65 | 85.06 | 31,971 |
| Apr 12, 2024 | 92.15 | 93.00 | 90.00 | 90.00 | 85.39 | 31,837 |
| Apr 11, 2024 | 92.25 | 92.65 | 90.95 | 91.50 | 86.82 | 24,312 |
| Apr 10, 2024 | 91.70 | 93.75 | 91.10 | 92.30 | 87.58 | 34,457 |
| Apr 09, 2024 | 92.60 | 93.45 | 91.10 | 91.10 | 86.44 | 16,896 |
| Apr 08, 2024 | 91.40 | 93.05 | 91.15 | 92.95 | 88.19 | 20,783 |
| Apr 05, 2024 | 89.20 | 91.40 | 88.75 | 91.20 | 86.53 | 39,775 |
| Apr 04, 2024 | 89.35 | 91.05 | 89.00 | 90.85 | 86.20 | 24,114 |
| Apr 03, 2024 | 89.00 | 89.95 | 87.35 | 89.35 | 84.78 | 29,339 |
| Apr 02, 2024 | 92.90 | 93.20 | 88.50 | 88.50 | 83.97 | 45,056 |
| Mar 28, 2024 | 92.20 | 92.85 | 91.70 | 92.45 | 87.72 | 19,778 |
| Mar 27, 2024 | 91.00 | 92.35 | 90.75 | 92.35 | 87.62 | 18,644 |
| Mar 26, 2024 | 90.35 | 91.95 | 90.15 | 91.60 | 86.91 | 27,041 |
| Mar 25, 2024 | 90.00 | 90.80 | 89.75 | 90.40 | 85.77 | 21,688 |
| Mar 22, 2024 | 89.60 | 90.60 | 89.45 | 90.15 | 85.54 | 12,332 |
| Mar 21, 2024 | 89.90 | 91.15 | 88.45 | 89.50 | 84.92 | 27,580 |
| Mar 20, 2024 | 88.00 | 88.50 | 87.40 | 88.50 | 83.97 | 25,704 |
| Mar 19, 2024 | 87.70 | 88.45 | 86.95 | 88.05 | 83.54 | 21,048 |
| Mar 18, 2024 | 88.15 | 88.60 | 87.25 | 87.35 | 82.88 | 32,461 |
| Mar 15, 2024 | 88.60 | 89.20 | 87.70 | 87.70 | 83.21 | 51,900 |
| Mar 14, 2024 | 89.85 | 90.80 | 87.50 | 88.00 | 83.50 | 29,623 |
| Mar 13, 2024 | 88.90 | 90.50 | 88.70 | 89.85 | 85.25 | 40,253 |
| Mar 12, 2024 | 87.95 | 88.60 | 87.20 | 88.45 | 83.92 | 40,279 |
| Mar 11, 2024 | 86.50 | 87.80 | 86.10 | 87.80 | 83.31 | 33,391 |
| Mar 08, 2024 | 87.00 | 87.50 | 86.40 | 86.80 | 82.36 | 14,964 |
| Mar 07, 2024 | 86.85 | 87.45 | 86.15 | 87.25 | 82.78 | 27,764 |
| Mar 06, 2024 | 86.45 | 88.65 | 86.15 | 87.25 | 82.78 | 22,752 |
| Mar 05, 2024 | 87.40 | 87.40 | 86.10 | 86.35 | 81.93 | 32,559 |
| Mar 04, 2024 | 89.10 | 90.65 | 88.45 | 88.70 | 84.16 | 30,813 |
| Mar 01, 2024 | 87.20 | 90.05 | 86.20 | 88.50 | 83.97 | 59,539 |
| Feb 29, 2024 | 87.55 | 88.65 | 86.00 | 86.65 | 82.22 | 66,709 |
| Feb 28, 2024 | 88.45 | 88.65 | 86.60 | 86.95 | 82.50 | 31,507 |
| Feb 27, 2024 | 84.85 | 88.20 | 84.75 | 88.20 | 83.69 | 36,875 |
| Feb 26, 2024 | 85.45 | 85.45 | 84.30 | 85.10 | 80.74 | 14,967 |
| Feb 23, 2024 | 85.15 | 85.60 | 84.35 | 85.45 | 81.08 | 30,229 |
| Feb 22, 2024 | 85.65 | 86.30 | 84.60 | 85.15 | 80.79 | 31,309 |
| Feb 21, 2024 | 85.00 | 85.40 | 84.45 | 84.80 | 80.46 | 14,792 |
| Feb 20, 2024 | 85.80 | 86.15 | 84.80 | 84.85 | 80.51 | 20,558 |
| Feb 19, 2024 | 86.10 | 86.40 | 85.15 | 85.90 | 81.50 | 16,057 |
| Feb 16, 2024 | 87.00 | 87.55 | 86.05 | 86.50 | 82.07 | 13,994 |
| Feb 15, 2024 | 86.45 | 87.30 | 86.00 | 86.40 | 81.98 | 20,268 |
| Feb 14, 2024 | 85.00 | 86.00 | 84.65 | 85.85 | 81.46 | 32,710 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.