XETRA - Delayed Quote EUR

Sixt SE (SIX2.DE)

89.75 +1.50 (+1.70%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 89.00 91.30 89.00 89.75 89.75 42,314
Apr 25, 2024 89.90 89.95 88.15 88.25 88.25 50,895
Apr 24, 2024 91.80 92.05 89.30 89.90 89.90 32,127
Apr 23, 2024 91.15 91.90 90.65 91.20 91.20 24,478
Apr 22, 2024 91.75 92.70 90.00 90.10 90.10 43,632
Apr 19, 2024 93.40 94.45 90.65 91.10 91.10 60,327
Apr 18, 2024 89.40 95.55 89.40 94.85 94.85 145,728
Apr 17, 2024 86.20 88.80 86.05 86.50 86.50 38,906
Apr 16, 2024 88.40 88.40 85.20 86.15 86.15 86,248
Apr 15, 2024 90.30 92.00 89.65 89.65 89.65 31,971
Apr 12, 2024 92.15 93.00 90.00 90.00 90.00 31,837
Apr 11, 2024 92.25 92.65 90.95 91.50 91.50 24,312
Apr 10, 2024 91.70 93.75 91.10 92.30 92.30 34,457
Apr 9, 2024 92.60 93.45 91.10 91.10 91.10 16,896
Apr 8, 2024 91.40 93.05 91.15 92.95 92.95 20,783
Apr 5, 2024 89.20 91.40 88.75 91.20 91.20 39,775
Apr 4, 2024 89.35 91.05 89.00 90.85 90.85 24,114
Apr 3, 2024 89.00 89.95 87.35 89.35 89.35 29,339
Apr 2, 2024 92.90 93.20 88.50 88.50 88.50 45,056
Mar 28, 2024 92.20 92.85 91.70 92.45 92.45 19,778
Mar 27, 2024 91.00 92.35 90.75 92.35 92.35 18,644
Mar 26, 2024 90.35 91.95 90.15 91.60 91.60 27,041
Mar 25, 2024 90.00 90.80 89.75 90.40 90.40 21,688
Mar 22, 2024 89.60 90.60 89.45 90.15 90.15 12,332
Mar 21, 2024 89.90 91.15 88.45 89.50 89.50 27,580
Mar 20, 2024 88.00 88.50 87.40 88.50 88.50 25,704
Mar 19, 2024 87.70 88.45 86.95 88.05 88.05 21,048
Mar 18, 2024 88.15 88.60 87.25 87.35 87.35 32,461
Mar 15, 2024 88.60 89.20 87.70 87.70 87.70 51,900
Mar 14, 2024 89.85 90.80 87.50 88.00 88.00 29,623
Mar 13, 2024 88.90 90.50 88.70 89.85 89.85 40,253
Mar 12, 2024 87.95 88.60 87.20 88.45 88.45 40,279
Mar 11, 2024 86.50 87.80 86.10 87.80 87.80 33,391
Mar 8, 2024 87.00 87.50 86.40 86.80 86.80 14,964
Mar 7, 2024 86.85 87.45 86.15 87.25 87.25 27,764
Mar 6, 2024 86.45 88.65 86.15 87.25 87.25 22,752
Mar 5, 2024 87.40 87.40 86.10 86.35 86.35 32,559
Mar 4, 2024 89.10 90.65 88.45 88.70 88.70 30,813
Mar 1, 2024 87.20 90.05 86.20 88.50 88.50 59,539
Feb 29, 2024 87.55 88.65 86.00 86.65 86.65 66,709
Feb 28, 2024 88.45 88.65 86.60 86.95 86.95 31,507
Feb 27, 2024 84.85 88.20 84.75 88.20 88.20 36,875
Feb 26, 2024 85.45 85.45 84.30 85.10 85.10 14,967
Feb 23, 2024 85.15 85.60 84.35 85.45 85.45 30,229
Feb 22, 2024 85.65 86.30 84.60 85.15 85.15 31,309
Feb 21, 2024 85.00 85.40 84.45 84.80 84.80 14,792
Feb 20, 2024 85.80 86.15 84.80 84.85 84.85 20,558
Feb 19, 2024 86.10 86.40 85.15 85.90 85.90 16,057
Feb 16, 2024 87.00 87.55 86.05 86.50 86.50 13,994
Feb 15, 2024 86.45 87.30 86.00 86.40 86.40 20,268
Feb 14, 2024 85.00 86.00 84.65 85.85 85.85 32,710
Feb 13, 2024 87.70 88.00 85.15 85.40 85.40 42,666
Feb 12, 2024 88.00 89.60 87.90 88.10 88.10 24,098
Feb 9, 2024 88.50 88.95 87.15 87.55 87.55 39,723
Feb 8, 2024 89.20 90.55 88.55 88.55 88.55 32,965
Feb 7, 2024 92.10 92.60 88.80 88.90 88.90 34,206
Feb 6, 2024 90.00 93.70 87.55 92.05 92.05 83,447
Feb 5, 2024 89.75 91.05 89.30 89.70 89.70 26,747
Feb 2, 2024 90.90 91.70 89.60 89.60 89.60 24,030
Feb 1, 2024 90.00 91.30 89.75 90.10 90.10 32,603
Jan 31, 2024 90.35 90.95 89.75 90.70 90.70 46,301
Jan 30, 2024 92.20 92.55 90.75 90.95 90.95 25,540
Jan 29, 2024 92.80 92.90 90.35 92.20 92.20 27,784
Jan 26, 2024 92.50 93.50 91.40 93.15 93.15 28,892
Jan 25, 2024 91.10 92.35 90.45 92.10 92.10 36,553
Jan 24, 2024 94.25 95.40 90.65 91.70 91.70 47,776
Jan 23, 2024 93.85 96.10 93.25 93.60 93.60 33,788
Jan 22, 2024 91.85 94.10 91.85 93.45 93.45 58,273
Jan 19, 2024 94.00 94.25 91.20 91.20 91.20 38,426
Jan 18, 2024 91.50 94.40 90.95 93.50 93.50 23,555
Jan 17, 2024 91.00 91.45 89.35 91.15 91.15 34,734
Jan 16, 2024 93.35 93.55 90.90 91.90 91.90 35,844
Jan 15, 2024 95.40 95.80 93.45 94.05 94.05 25,648
Jan 12, 2024 95.70 96.90 94.80 94.95 94.95 17,552
Jan 11, 2024 95.55 97.10 95.00 95.00 95.00 20,194
Jan 10, 2024 95.50 96.55 94.35 94.90 94.90 16,186
Jan 9, 2024 95.65 96.15 94.70 95.75 95.75 24,785
Jan 8, 2024 94.65 95.20 92.45 95.05 95.05 23,822
Jan 5, 2024 94.85 95.15 92.00 94.75 94.75 31,309
Jan 4, 2024 94.90 96.80 94.30 95.30 95.30 33,476
Jan 3, 2024 100.50 100.50 94.05 94.65 94.65 57,830
Jan 2, 2024 101.70 102.20 100.00 100.90 100.90 23,081
Dec 29, 2023 100.70 101.80 100.40 101.20 101.20 10,350
Dec 28, 2023 100.70 100.70 99.35 100.10 100.10 21,378
Dec 27, 2023 99.05 100.40 98.90 99.40 99.40 20,910
Dec 22, 2023 99.10 99.90 98.80 98.90 98.90 16,744
Dec 21, 2023 97.55 99.95 97.05 99.60 99.60 29,267
Dec 20, 2023 98.35 99.15 96.90 98.95 98.95 37,620
Dec 19, 2023 95.70 98.50 95.50 98.05 98.05 39,526
Dec 18, 2023 95.45 97.15 93.75 96.35 96.35 35,291
Dec 15, 2023 96.25 97.10 95.40 96.50 96.50 48,961
Dec 14, 2023 92.80 97.00 92.80 95.55 95.55 70,214
Dec 13, 2023 92.95 93.10 90.80 91.00 91.00 12,556
Dec 12, 2023 94.20 94.20 91.95 92.70 92.70 10,975
Dec 11, 2023 93.25 93.50 92.50 93.35 93.35 22,160
Dec 8, 2023 92.20 93.90 91.50 93.45 93.45 15,413
Dec 7, 2023 91.40 91.80 89.80 91.35 91.35 11,898
Dec 6, 2023 91.60 92.65 90.10 92.05 92.05 15,182
Dec 5, 2023 89.70 91.50 89.40 91.05 91.05 20,047
Dec 4, 2023 91.25 92.20 89.55 89.70 89.70 15,282
Dec 1, 2023 91.65 92.00 90.05 91.50 91.50 13,521
Nov 30, 2023 93.10 93.10 90.70 91.20 91.20 35,908
Nov 29, 2023 91.50 93.20 91.50 92.75 92.75 17,992
Nov 28, 2023 92.35 93.40 91.70 91.75 91.75 16,834
Nov 27, 2023 93.85 94.75 92.50 93.00 93.00 23,451
Nov 24, 2023 92.30 94.20 92.30 94.05 94.05 19,315
Nov 23, 2023 93.40 93.50 92.30 92.85 92.85 18,379
Nov 22, 2023 91.70 93.10 91.50 92.75 92.75 19,274
Nov 21, 2023 92.75 94.00 91.50 91.60 91.60 24,810
Nov 20, 2023 93.20 93.55 92.45 92.60 92.60 12,398
Nov 17, 2023 92.25 94.20 92.25 93.35 93.35 31,094
Nov 16, 2023 94.40 94.85 92.00 92.15 92.15 22,929
Nov 15, 2023 92.50 95.00 92.50 94.40 94.40 32,210
Nov 14, 2023 88.90 92.45 88.50 92.10 92.10 31,053
Nov 13, 2023 88.85 89.90 87.95 88.45 88.45 17,423
Nov 10, 2023 89.00 89.45 86.85 88.20 88.20 25,239
Nov 9, 2023 87.65 89.60 86.70 88.85 88.85 25,895
Nov 8, 2023 86.05 88.65 86.00 87.15 87.15 54,126
Nov 7, 2023 85.20 85.70 84.55 85.10 85.10 27,580
Nov 6, 2023 88.65 89.05 85.35 85.50 85.50 37,920
Nov 3, 2023 85.20 87.25 85.00 86.75 86.75 42,985
Nov 2, 2023 81.95 85.45 81.95 84.40 84.40 32,731
Nov 1, 2023 82.60 82.60 80.20 81.10 81.10 14,050
Oct 31, 2023 81.60 82.25 80.40 81.30 81.30 16,184
Oct 30, 2023 82.20 83.30 80.95 81.35 81.35 12,312
Oct 27, 2023 81.80 82.20 80.95 81.30 81.30 10,907
Oct 26, 2023 82.35 82.55 81.00 81.20 81.20 20,687
Oct 25, 2023 82.65 82.70 80.90 81.80 81.80 24,576
Oct 24, 2023 82.20 83.50 82.00 82.50 82.50 17,498
Oct 23, 2023 82.45 82.80 81.05 82.10 82.10 25,809
Oct 20, 2023 83.95 83.95 81.90 82.30 82.30 40,470
Oct 19, 2023 85.45 86.00 84.25 84.50 84.50 24,217
Oct 18, 2023 87.75 88.00 86.10 86.30 86.30 22,742
Oct 17, 2023 88.75 88.85 87.40 87.85 87.85 11,607
Oct 16, 2023 87.30 89.20 87.30 88.10 88.10 12,563
Oct 13, 2023 89.20 89.85 87.80 87.95 87.95 19,383
Oct 12, 2023 91.00 92.15 89.45 89.65 89.65 17,772
Oct 11, 2023 89.50 90.45 88.85 90.20 90.20 53,210
Oct 10, 2023 88.05 89.90 88.05 89.75 89.75 12,496
Oct 9, 2023 88.35 89.35 87.65 88.00 88.00 13,832
Oct 6, 2023 88.10 89.80 87.65 89.05 89.05 19,703
Oct 5, 2023 88.00 89.15 88.00 88.25 88.25 12,411
Oct 4, 2023 86.70 87.80 85.90 87.75 87.75 20,713
Oct 3, 2023 90.15 90.15 87.25 87.40 87.40 22,269
Oct 2, 2023 90.10 93.70 90.00 90.95 90.95 58,737
Sep 29, 2023 88.70 89.45 87.80 87.80 87.80 42,647
Sep 28, 2023 86.80 88.60 86.80 87.60 87.60 29,727
Sep 27, 2023 86.00 87.20 85.65 86.90 86.90 33,600
Sep 26, 2023 86.00 86.00 84.90 85.30 85.30 27,372
Sep 25, 2023 89.10 89.10 85.75 86.20 86.20 48,112
Sep 22, 2023 90.35 90.40 89.10 89.80 89.80 28,578
Sep 21, 2023 91.60 91.90 90.65 91.00 91.00 17,465
Sep 20, 2023 91.85 93.20 91.25 92.95 92.95 27,990
Sep 19, 2023 91.95 92.40 91.30 91.80 91.80 14,317
Sep 18, 2023 93.20 93.40 91.40 92.60 92.60 28,521
Sep 15, 2023 96.05 96.05 93.05 93.60 93.60 34,605
Sep 14, 2023 94.05 95.00 93.80 94.70 94.70 21,991
Sep 13, 2023 96.10 96.65 93.75 94.45 94.45 23,706
Sep 12, 2023 97.60 98.25 96.10 96.45 96.45 13,623
Sep 11, 2023 97.50 98.15 97.10 97.45 97.45 10,405
Sep 8, 2023 96.75 97.15 95.80 97.10 97.10 15,665
Sep 7, 2023 97.25 98.45 96.45 96.90 96.90 15,244
Sep 6, 2023 98.70 98.90 97.70 97.85 97.85 14,682
Sep 5, 2023 98.60 99.65 98.55 99.25 99.25 13,767
Sep 4, 2023 98.20 99.20 98.15 98.70 98.70 11,229
Sep 1, 2023 98.60 99.00 97.50 98.15 98.15 11,152
Aug 31, 2023 98.20 98.60 97.45 98.50 98.50 17,007
Aug 30, 2023 100.90 100.90 98.05 98.10 98.10 14,710
Aug 29, 2023 99.15 101.00 99.00 100.30 100.30 21,285
Aug 28, 2023 97.30 98.20 96.60 97.95 97.95 11,424
Aug 25, 2023 96.95 97.45 95.75 96.85 96.85 20,455
Aug 24, 2023 100.00 100.00 97.20 97.45 97.45 15,707
Aug 23, 2023 98.95 99.00 97.40 98.40 98.40 11,529
Aug 22, 2023 97.95 98.20 97.05 97.85 97.85 13,297
Aug 21, 2023 97.60 98.10 96.90 97.25 97.25 17,609
Aug 18, 2023 98.65 98.80 96.80 98.00 98.00 23,961
Aug 17, 2023 100.80 100.80 99.00 99.35 99.35 23,914
Aug 16, 2023 100.80 101.80 100.50 101.30 101.30 10,639
Aug 15, 2023 102.60 102.60 99.85 100.80 100.80 13,454
Aug 14, 2023 103.00 103.00 101.20 102.20 102.20 18,861
Aug 11, 2023 105.40 105.40 102.80 103.20 103.20 13,654
Aug 10, 2023 105.00 106.70 104.70 105.80 105.80 12,568
Aug 9, 2023 108.50 108.50 104.20 104.60 104.60 37,451
Aug 8, 2023 107.20 111.90 106.90 107.60 107.60 46,290
Aug 7, 2023 109.00 109.60 106.80 107.90 107.90 22,848
Aug 4, 2023 108.60 110.80 107.00 109.20 109.20 16,199
Aug 3, 2023 107.20 108.80 106.80 108.50 108.50 14,266
Aug 2, 2023 107.00 108.70 105.70 108.00 108.00 21,961
Aug 1, 2023 110.50 110.50 108.30 108.50 108.50 12,808
Jul 31, 2023 109.30 110.20 109.00 109.70 109.70 14,466
Jul 28, 2023 109.20 110.60 108.80 109.50 109.50 18,956
Jul 27, 2023 109.00 110.30 107.90 109.40 109.40 24,357
Jul 26, 2023 108.30 109.20 107.70 108.50 108.50 19,101
Jul 25, 2023 108.40 110.20 108.20 108.60 108.60 13,018
Jul 24, 2023 108.50 109.50 107.70 108.20 108.20 11,160
Jul 21, 2023 108.00 109.40 107.80 109.20 109.20 13,950
Jul 20, 2023 106.60 110.00 106.60 108.50 108.50 27,827
Jul 19, 2023 105.40 107.80 105.40 107.30 107.30 28,932
Jul 18, 2023 104.50 104.90 102.70 104.40 104.40 22,791
Jul 17, 2023 105.20 105.50 104.00 104.50 104.50 23,744
Jul 14, 2023 107.30 108.40 104.60 106.10 106.10 77,137
Jul 13, 2023 112.00 112.40 111.60 112.20 112.20 20,714
Jul 12, 2023 105.10 112.10 105.10 111.70 111.70 30,927
Jul 11, 2023 105.90 106.20 105.10 105.80 105.80 18,627
Jul 10, 2023 105.20 106.20 104.80 105.50 105.50 11,474
Jul 7, 2023 104.30 105.90 102.60 105.70 105.70 22,546
Jul 6, 2023 107.90 107.90 104.00 104.40 104.40 32,247
Jul 5, 2023 107.90 108.90 107.90 108.30 108.30 11,446
Jul 4, 2023 108.20 109.20 108.10 108.90 108.90 9,604
Jul 3, 2023 110.00 110.20 108.30 108.90 108.90 9,589
Jun 30, 2023 107.90 110.50 107.50 109.70 109.70 20,836
Jun 29, 2023 108.20 108.80 107.50 107.70 107.70 12,591
Jun 28, 2023 107.70 109.00 107.00 108.70 108.70 27,386
Jun 27, 2023 108.60 109.50 105.60 107.00 107.00 26,615
Jun 26, 2023 113.70 113.70 108.30 108.60 108.60 24,539
Jun 23, 2023 114.00 114.60 112.80 113.50 113.50 19,995
Jun 22, 2023 112.70 114.80 112.20 114.40 114.40 21,315
Jun 21, 2023 114.50 114.70 111.50 113.50 113.50 22,329
Jun 20, 2023 115.20 115.60 113.90 114.70 114.70 19,908
Jun 19, 2023 113.70 116.20 113.50 116.00 116.00 35,458
Jun 16, 2023 113.10 115.60 112.50 114.40 114.40 66,635
Jun 15, 2023 114.90 115.20 111.30 112.40 112.40 28,969
Jun 14, 2023 114.40 115.50 114.40 115.50 115.50 38,266
Jun 13, 2023 113.80 114.60 112.60 114.50 114.50 24,976
Jun 12, 2023 109.60 114.10 109.60 113.10 113.10 34,725
Jun 9, 2023 109.40 110.00 108.50 108.60 108.60 13,841
Jun 8, 2023 107.40 110.00 107.00 108.60 108.60 17,986
Jun 7, 2023 107.00 109.80 107.00 109.40 109.40 27,303
Jun 6, 2023 106.20 107.50 106.20 107.00 107.00 11,340
Jun 5, 2023 105.10 107.10 104.70 106.70 106.70 18,348
Jun 2, 2023 102.90 104.80 102.30 104.30 104.30 15,908
Jun 1, 2023 103.00 103.00 101.10 102.10 102.10 22,150
May 31, 2023 106.10 106.10 102.30 102.50 102.50 36,199
May 30, 2023 105.50 106.80 104.70 106.10 106.10 23,548
May 29, 2023 106.80 106.80 104.90 105.10 105.10 6,904
May 26, 2023 104.60 106.60 103.70 106.10 106.10 25,613
May 25, 2023 106.20 106.30 103.80 104.40 104.40 24,251
May 24, 2023 2.00 Dividend
May 24, 2023 110.80 110.80 104.10 105.90 105.90 85,330
May 23, 2023 116.70 122.40 115.40 116.20 114.20 125,708
May 22, 2023 115.70 116.50 114.30 116.20 114.20 41,693
May 19, 2023 114.30 116.80 113.80 115.00 113.02 57,300
May 18, 2023 113.60 115.00 113.10 113.60 111.64 21,957
May 17, 2023 110.90 113.60 110.90 112.90 110.96 20,776
May 16, 2023 113.10 113.60 110.70 111.10 109.19 23,093
May 15, 2023 110.40 114.10 110.40 113.10 111.15 30,229
May 12, 2023 110.20 110.50 107.80 109.50 107.62 38,539
May 11, 2023 113.80 114.00 109.50 110.20 108.30 32,528
May 10, 2023 112.80 113.50 108.20 109.40 107.52 50,495
May 9, 2023 116.00 116.20 112.10 112.90 110.96 31,598
May 8, 2023 114.40 116.10 114.10 115.30 113.32 19,511
May 5, 2023 113.00 114.50 112.70 114.10 112.14 13,870
May 4, 2023 112.90 112.90 110.90 112.40 110.47 24,087
May 3, 2023 111.50 112.40 110.50 112.10 110.17 14,961
May 2, 2023 112.90 113.80 110.70 111.10 109.19 20,307
Apr 28, 2023 111.30 112.80 110.80 112.30 110.37 14,436
Apr 27, 2023 110.50 111.20 109.80 110.90 108.99 20,941
Apr 26, 2023 109.60 111.00 107.90 110.60 108.70 20,639

Related Tickers

LNSX.F Allane SE
11.00
-2.65%
 
REDD.L Redde Northgate plc
382.00
+0.39%
 
RENT3.SA Localiza Rent a Car S.A.
50.50
+3.61%
 
ALTG Alta Equipment Group Inc.
11.69
+2.19%
 
HEES H&E Equipment Services, Inc.
58.65
+0.14%
 
ALD.PA ALD S.A.
6.20
+5.63%
 
PRG PROG Holdings, Inc.
34.02
-2.58%
 
UHAL U-Haul Holding Company
64.92
-0.08%
 
AHT.L Ashtead Group plc
6,104.00
+5.97%
 
CAR Avis Budget Group, Inc.
100.75
+1.19%