SIX2.F - Sixt SE

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201986.9588.5586.9588.5588.55100
Oct 17, 201987.6088.5087.6088.5088.50120
Oct 16, 201988.1088.1088.1088.1088.1046
Oct 15, 201987.5088.1587.5088.1588.15303
Oct 14, 201987.4087.4087.4087.4087.40-
Oct 11, 201985.8587.8585.8587.8587.85111
Oct 10, 201984.5586.1584.5586.1586.1570
Oct 09, 201984.5085.1584.5084.7084.70200
Oct 08, 201985.4085.4085.4085.4085.40-
Oct 07, 201985.7086.2085.3585.3585.3522
Oct 04, 201984.8084.8084.8084.8084.8080
Oct 02, 201986.5586.5584.7584.7584.7557
Oct 01, 201987.7587.7587.2587.3087.30260
Sep 30, 201987.3088.3587.3088.3588.35114
Sep 27, 201986.2087.6086.2087.6087.60290
Sep 26, 201985.5085.5085.5085.5085.50-
Sep 25, 201986.1586.3584.0084.0084.00807
Sep 24, 201987.4087.4086.2586.2586.2550
Sep 23, 201990.4590.4587.7087.7087.70110
Sep 20, 201990.0091.2090.0090.0090.00301
Sep 19, 201989.9090.4589.9090.4590.45100
Sep 18, 201991.6591.9090.5590.7090.70174
Sep 17, 201993.0593.0593.0593.0593.05-
Sep 16, 201993.5093.8593.3093.3093.30108
Sep 13, 201992.5094.4592.5094.3094.30372
Sep 12, 201993.7593.7593.1093.1093.1040
Sep 11, 201993.3095.2593.3095.2595.25232
Sep 10, 201992.5093.0091.7593.0093.00282
Sep 09, 201992.5092.5092.0092.0092.00156
Sep 06, 201989.6091.5589.6091.5591.55639
Sep 05, 201988.7090.5088.7090.5090.5099
Sep 04, 201987.1088.7087.1088.5588.55340
Sep 03, 201986.6587.2086.6586.8086.8065
Sep 02, 201987.7587.7585.7087.3087.30131
Aug 30, 201984.5087.6084.5087.6087.60520
Aug 29, 201982.3084.2082.3084.2084.20640
Aug 28, 201981.6583.1081.6582.5582.55195
Aug 27, 201981.6081.6081.1081.1081.1057
Aug 26, 201980.0580.0580.0580.0580.05-
Aug 23, 201981.5083.1080.5080.5080.502,282
Aug 22, 201981.5582.2581.2082.2582.25139
Aug 21, 201979.3581.5579.3581.5581.55110
Aug 20, 201981.3081.5580.4580.4580.45120
Aug 19, 201981.4081.8579.1080.8080.80313
Aug 16, 201976.8581.0076.8580.0080.00476
Aug 15, 201977.8579.0576.4077.5077.50541
Aug 14, 201985.7585.7578.4078.4078.40494
Aug 13, 201982.1084.5081.0081.5081.50633
Aug 12, 201985.9585.9582.0083.6083.60530
Aug 09, 201986.2086.2084.0084.0084.00546
Aug 08, 201985.7585.8085.4585.4585.45199
Aug 07, 201986.0586.2585.8085.8085.8060
Aug 06, 201984.6586.3084.6585.7085.701,616
Aug 05, 201988.0088.0084.1585.4085.40620
Aug 02, 201990.3091.0586.6586.6586.651,935
Aug 01, 201991.9092.2091.9092.2092.2035
Jul 31, 201990.8591.8590.8591.8591.85110
Jul 30, 201993.0593.0590.4591.5091.501,550
Jul 29, 201993.9094.2093.6093.6093.60553
Jul 26, 201993.7594.8093.7594.4094.40211
Jul 25, 201995.5095.5094.1594.1594.15101
Jul 24, 201996.2096.4595.5596.4596.45325
Jul 23, 201994.9096.5094.9096.5096.50205
Jul 22, 201996.2096.2095.5595.5595.5558
Jul 19, 201995.1595.7094.8594.8594.8520
Jul 18, 201995.5595.5594.7094.7594.751,071
Jul 17, 201996.9596.9596.9596.9596.95-
Jul 16, 201996.5097.6596.5097.6597.65104
Jul 15, 201995.9097.1095.9096.6596.65117
Jul 12, 201996.0596.4095.7595.7595.75377
Jul 11, 201996.4096.6095.8096.5096.50306
Jul 10, 201994.6096.4094.6096.4096.40280
Jul 09, 201994.9596.4094.9595.5095.50669
Jul 08, 201996.6097.1095.6096.4096.40425
Jul 05, 201997.5097.5096.9096.9096.9099
Jul 04, 201995.8598.6095.8597.9097.90990
Jul 03, 201995.3096.2094.7094.7094.7062
Jul 02, 201995.6595.8095.0095.8095.80420
Jul 01, 201995.9596.5594.9095.0595.05131
Jun 28, 201993.3094.8093.3093.9093.90158
Jun 27, 201991.9592.7091.9092.7092.70100
Jun 26, 201990.0590.0590.0590.0590.0510
Jun 25, 201990.9090.9590.9090.9590.9531
Jun 24, 201992.3092.4591.8592.4592.45221
Jun 21, 201994.7594.7592.0092.1092.10677
Jun 20, 201992.7092.7092.7092.7092.7045
Jun 19, 201991.9092.8091.9092.8092.80200
Jun 18, 201989.6589.6589.6589.6589.6550
Jun 17, 201991.1591.2090.3090.3090.3084
Jun 14, 201991.7591.7590.2590.2590.25102
Jun 13, 201991.7092.9091.7092.9092.90170
Jun 12, 201993.3093.3091.8591.8591.8525
Jun 11, 201990.4094.5590.4094.1094.10337
Jun 07, 201990.2590.5590.2590.5590.5580
Jun 06, 201991.1591.1588.4589.4589.45235
Jun 05, 201990.0091.4089.7090.8090.80302
Jun 05, 20192.15 Dividend
Jun 04, 201988.4589.0588.4589.0586.9025
Jun 03, 201990.9090.9088.5589.6087.44290
May 31, 201989.1591.3087.7091.3089.101,939
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...