Sixt SE (SIX3.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 63.70 | 64.50 | 63.60 | 64.20 | 64.20 | 9,892 |
| 25 Apr 2024 | 63.90 | 64.00 | 63.10 | 63.40 | 63.40 | 7,927 |
| 24 Apr 2024 | 65.00 | 65.00 | 63.90 | 64.20 | 64.20 | 8,983 |
| 23 Apr 2024 | 65.00 | 65.10 | 64.30 | 64.60 | 64.60 | 9,059 |
| 22 Apr 2024 | 65.30 | 65.60 | 64.20 | 64.50 | 64.50 | 10,621 |
| 19 Apr 2024 | 65.30 | 65.60 | 64.00 | 64.80 | 64.80 | 13,374 |
| 18 Apr 2024 | 64.00 | 66.20 | 63.60 | 66.00 | 66.00 | 44,019 |
| 17 Apr 2024 | 62.30 | 63.40 | 61.80 | 61.90 | 61.90 | 16,321 |
| 16 Apr 2024 | 63.00 | 63.30 | 61.80 | 62.40 | 62.40 | 50,090 |
| 15 Apr 2024 | 64.20 | 64.80 | 63.70 | 63.70 | 63.70 | 30,267 |
| 12 Apr 2024 | 65.70 | 66.70 | 63.90 | 64.20 | 64.20 | 24,528 |
| 11 Apr 2024 | 66.00 | 66.30 | 64.80 | 65.30 | 65.30 | 10,092 |
| 10 Apr 2024 | 65.40 | 66.60 | 65.20 | 65.90 | 65.90 | 10,358 |
| 09 Apr 2024 | 66.70 | 67.30 | 65.00 | 65.00 | 65.00 | 22,314 |
| 08 Apr 2024 | 65.50 | 67.40 | 65.50 | 67.20 | 67.20 | 9,400 |
| 05 Apr 2024 | 65.50 | 65.60 | 64.00 | 65.60 | 65.60 | 23,519 |
| 04 Apr 2024 | 65.90 | 66.70 | 65.80 | 66.40 | 66.40 | 13,344 |
| 03 Apr 2024 | 65.70 | 66.40 | 65.10 | 65.90 | 65.90 | 16,032 |
| 02 Apr 2024 | 68.20 | 68.40 | 65.30 | 65.30 | 65.30 | 25,060 |
| 28 Mar 2024 | 67.60 | 68.10 | 67.10 | 68.00 | 68.00 | 11,119 |
| 27 Mar 2024 | 66.90 | 67.80 | 66.30 | 67.70 | 67.70 | 10,115 |
| 26 Mar 2024 | 65.80 | 66.90 | 65.60 | 66.90 | 66.90 | 5,327 |
| 25 Mar 2024 | 66.00 | 66.50 | 64.70 | 65.50 | 65.50 | 20,869 |
| 22 Mar 2024 | 65.40 | 66.00 | 65.10 | 65.60 | 65.60 | 9,303 |
| 21 Mar 2024 | 65.20 | 65.90 | 64.70 | 65.40 | 65.40 | 11,367 |
| 20 Mar 2024 | 64.00 | 64.60 | 63.70 | 64.60 | 64.60 | 11,069 |
| 19 Mar 2024 | 63.20 | 64.10 | 63.20 | 64.00 | 64.00 | 9,346 |
| 18 Mar 2024 | 63.80 | 64.30 | 63.20 | 63.20 | 63.20 | 24,437 |
| 15 Mar 2024 | 63.30 | 64.10 | 62.80 | 63.60 | 63.60 | 51,909 |
| 14 Mar 2024 | 64.20 | 64.80 | 62.90 | 63.10 | 63.10 | 18,965 |
| 13 Mar 2024 | 63.90 | 64.50 | 63.50 | 64.20 | 64.20 | 18,391 |
| 12 Mar 2024 | 63.20 | 63.90 | 62.70 | 63.70 | 63.70 | 9,379 |
| 11 Mar 2024 | 62.60 | 62.90 | 61.80 | 62.70 | 62.70 | 14,499 |
| 08 Mar 2024 | 61.60 | 62.80 | 61.60 | 62.50 | 62.50 | 8,816 |
| 07 Mar 2024 | 62.30 | 62.60 | 61.10 | 61.70 | 61.70 | 21,370 |
| 06 Mar 2024 | 62.80 | 63.30 | 60.40 | 62.60 | 62.60 | 42,075 |
| 05 Mar 2024 | 63.90 | 63.90 | 62.50 | 62.50 | 62.50 | 14,188 |
| 04 Mar 2024 | 64.10 | 65.00 | 63.80 | 64.10 | 64.10 | 13,244 |
| 01 Mar 2024 | 62.90 | 64.40 | 62.30 | 64.00 | 64.00 | 23,149 |
| 29 Feb 2024 | 62.00 | 62.80 | 61.90 | 62.30 | 62.30 | 13,067 |
| 28 Feb 2024 | 62.80 | 63.10 | 61.40 | 61.50 | 61.50 | 15,915 |
| 27 Feb 2024 | 61.10 | 62.60 | 61.00 | 62.50 | 62.50 | 11,932 |
| 26 Feb 2024 | 61.00 | 61.40 | 60.50 | 61.40 | 61.40 | 13,022 |
| 23 Feb 2024 | 61.20 | 61.40 | 60.60 | 61.40 | 61.40 | 4,445 |
| 22 Feb 2024 | 60.90 | 61.80 | 60.50 | 61.10 | 61.10 | 16,350 |
| 21 Feb 2024 | 60.60 | 61.20 | 60.30 | 60.50 | 60.50 | 16,353 |
| 20 Feb 2024 | 61.10 | 61.70 | 60.80 | 60.90 | 60.90 | 13,490 |
| 19 Feb 2024 | 61.40 | 61.50 | 60.50 | 61.50 | 61.50 | 12,812 |
| 16 Feb 2024 | 61.10 | 61.60 | 60.70 | 61.20 | 61.20 | 7,603 |
| 15 Feb 2024 | 61.00 | 61.30 | 60.20 | 60.80 | 60.80 | 13,103 |
| 14 Feb 2024 | 60.20 | 61.10 | 60.10 | 60.60 | 60.60 | 11,515 |
| 13 Feb 2024 | 62.20 | 62.20 | 59.40 | 60.40 | 60.40 | 31,194 |
| 12 Feb 2024 | 61.90 | 62.60 | 61.50 | 62.20 | 62.20 | 24,532 |
| 09 Feb 2024 | 62.90 | 63.10 | 61.00 | 61.50 | 61.50 | 21,574 |
| 08 Feb 2024 | 63.30 | 63.60 | 62.60 | 62.70 | 62.70 | 12,795 |
| 07 Feb 2024 | 64.20 | 64.50 | 62.90 | 62.90 | 62.90 | 16,742 |
| 06 Feb 2024 | 63.40 | 64.00 | 62.20 | 64.00 | 64.00 | 15,556 |
| 05 Feb 2024 | 62.80 | 63.50 | 62.40 | 63.10 | 63.10 | 14,354 |
| 02 Feb 2024 | 63.60 | 63.70 | 62.20 | 62.50 | 62.50 | 16,463 |
| 01 Feb 2024 | 63.80 | 64.50 | 63.20 | 63.20 | 63.20 | 11,003 |
| 31 Jan 2024 | 63.50 | 63.90 | 63.20 | 63.60 | 63.60 | 18,903 |
| 30 Jan 2024 | 63.90 | 65.00 | 63.10 | 63.70 | 63.70 | 23,245 |
| 29 Jan 2024 | 64.10 | 64.10 | 63.10 | 63.70 | 63.70 | 18,437 |
| 26 Jan 2024 | 63.90 | 64.80 | 63.80 | 64.30 | 64.30 | 18,596 |
| 25 Jan 2024 | 64.10 | 64.70 | 63.50 | 64.20 | 64.20 | 34,169 |
| 24 Jan 2024 | 65.50 | 65.80 | 63.50 | 64.00 | 64.00 | 31,441 |
| 23 Jan 2024 | 66.00 | 66.80 | 64.80 | 64.80 | 64.80 | 16,284 |
| 22 Jan 2024 | 64.80 | 65.80 | 64.70 | 65.80 | 65.80 | 13,333 |
| 19 Jan 2024 | 65.50 | 66.00 | 64.30 | 64.50 | 64.50 | 8,475 |
| 18 Jan 2024 | 63.60 | 65.60 | 63.60 | 65.50 | 65.50 | 12,018 |
| 17 Jan 2024 | 63.60 | 63.60 | 62.50 | 63.50 | 63.50 | 11,953 |
| 16 Jan 2024 | 64.80 | 64.90 | 63.20 | 64.10 | 64.10 | 14,261 |
| 15 Jan 2024 | 65.50 | 66.00 | 64.60 | 64.70 | 64.70 | 16,690 |
| 12 Jan 2024 | 64.50 | 65.30 | 64.30 | 64.80 | 64.80 | 8,019 |
| 11 Jan 2024 | 65.20 | 65.80 | 64.30 | 64.30 | 64.30 | 14,007 |
| 10 Jan 2024 | 65.70 | 65.90 | 64.50 | 64.90 | 64.90 | 7,241 |
| 09 Jan 2024 | 65.60 | 65.90 | 64.70 | 65.50 | 65.50 | 11,889 |
| 08 Jan 2024 | 64.60 | 65.70 | 63.50 | 65.40 | 65.40 | 12,076 |
| 05 Jan 2024 | 64.70 | 65.20 | 62.90 | 64.40 | 64.40 | 19,483 |
| 04 Jan 2024 | 65.00 | 65.90 | 64.50 | 65.20 | 65.20 | 17,217 |
| 03 Jan 2024 | 68.00 | 68.00 | 64.30 | 64.30 | 64.30 | 19,261 |
| 02 Jan 2024 | 67.50 | 68.20 | 67.00 | 67.80 | 67.80 | 10,912 |
| 29 Dec 2023 | 67.10 | 67.40 | 66.90 | 67.10 | 67.10 | 3,862 |
| 28 Dec 2023 | 67.10 | 67.80 | 66.50 | 66.70 | 66.70 | 7,910 |
| 27 Dec 2023 | 65.90 | 66.50 | 65.40 | 66.50 | 66.50 | 15,341 |
| 22 Dec 2023 | 65.60 | 66.00 | 65.30 | 65.70 | 65.70 | 6,311 |
| 21 Dec 2023 | 65.40 | 66.00 | 64.80 | 65.60 | 65.60 | 11,116 |
| 20 Dec 2023 | 65.60 | 66.30 | 65.10 | 66.00 | 66.00 | 13,724 |
| 19 Dec 2023 | 65.40 | 66.50 | 65.40 | 65.80 | 65.80 | 9,160 |
| 18 Dec 2023 | 65.40 | 65.50 | 64.60 | 65.40 | 65.40 | 23,933 |
| 15 Dec 2023 | 65.40 | 65.70 | 64.10 | 65.00 | 65.00 | 32,699 |
| 14 Dec 2023 | 62.60 | 65.90 | 62.60 | 65.20 | 65.20 | 32,524 |
| 13 Dec 2023 | 63.00 | 63.70 | 61.80 | 61.90 | 61.90 | 13,551 |
| 12 Dec 2023 | 63.90 | 63.90 | 62.50 | 63.10 | 63.10 | 10,199 |
| 11 Dec 2023 | 63.50 | 63.70 | 63.00 | 63.50 | 63.50 | 5,656 |
| 08 Dec 2023 | 62.70 | 64.10 | 62.70 | 63.50 | 63.50 | 23,685 |
| 07 Dec 2023 | 64.00 | 64.00 | 62.40 | 62.70 | 62.70 | 15,522 |
| 06 Dec 2023 | 62.90 | 63.90 | 62.90 | 63.90 | 63.90 | 5,963 |
| 05 Dec 2023 | 61.70 | 63.20 | 61.40 | 62.80 | 62.80 | 10,288 |
| 04 Dec 2023 | 62.60 | 63.10 | 61.60 | 61.70 | 61.70 | 8,762 |
| *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.