Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Sixt SE (SIX2.DU)

Compare
77.25
+1.20
+(1.58%)
At close: April 17 at 7:32:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202576.4577.2576.2077.2577.25-
Apr 16, 202575.5076.8075.1576.0576.05-
Apr 15, 202575.5076.3074.8576.3076.30-
Apr 14, 202574.0075.5074.0075.5075.50-
Apr 11, 202573.8573.9072.5073.9073.90-
Apr 10, 202575.5075.5072.3072.3072.30-
Apr 9, 202571.1574.5571.1574.5574.55125
Apr 8, 202568.6073.0568.6072.2572.25-
Apr 7, 202566.3569.0564.5568.4068.40-
Apr 4, 202572.5072.5068.5568.5568.55135
Apr 3, 202575.5575.7072.5072.5072.50100
Apr 2, 202577.4077.6075.9077.2077.20-
Apr 1, 202579.2080.1576.7576.7576.75-
Mar 31, 202579.6579.6576.4578.6578.65-
Mar 28, 202580.0581.6580.0580.3080.3010
Mar 27, 202581.7081.7080.7080.7080.70-
Mar 26, 202583.2583.3082.0582.0582.055
Mar 25, 202581.9083.0081.9082.8082.80-
Mar 24, 202582.8083.0581.6081.6081.60-
Mar 21, 202582.7582.7581.6082.4582.45-
Mar 20, 202582.3083.0581.6082.5082.5015
Mar 19, 202581.1082.6581.0582.6582.65-
Mar 18, 202581.1081.7580.7081.7581.75-
Mar 17, 202581.0581.0580.7581.0081.002
Mar 14, 202579.9581.0079.9581.0081.00-
Mar 13, 202583.2583.2579.9079.9579.95-
Mar 12, 202583.7584.4083.3083.3083.30-
Mar 11, 202585.6585.8583.8083.8083.80-
Mar 10, 202588.5088.5085.3085.8085.80-
Mar 7, 202586.7588.3086.7588.3088.30-
Mar 6, 202588.3589.3587.8087.9587.95-
Mar 5, 202585.3088.4585.3087.5587.55-
Mar 4, 202584.8585.5583.9585.5585.55-
Mar 3, 202585.5586.0585.2585.2585.25-
Feb 28, 202581.2085.2581.2084.6584.65-
Feb 27, 202580.6585.1080.6582.0082.00-
Feb 26, 202580.3581.3080.3581.2081.20150
Feb 25, 202579.2080.3079.2079.6579.65-
Feb 24, 202579.3079.6578.4079.3579.35-
Feb 21, 202578.6079.5078.0578.0578.05100
Feb 20, 202580.4580.6078.5578.5578.55-
Feb 19, 202581.3081.3080.0580.0580.05-
Feb 18, 202578.6581.7578.6581.3581.351
Feb 17, 202578.5079.1578.5078.5578.55-
Feb 14, 202578.9579.7078.9078.9078.90-
Feb 13, 202579.2079.7079.2079.3079.30100
Feb 12, 202580.2580.2578.9578.9578.95-
Feb 11, 202579.7580.1579.4080.1580.15-
Feb 10, 202579.1579.8079.1579.8079.80-
Feb 7, 202579.7580.2079.1079.1079.1050
Feb 6, 202578.0579.6078.0079.6079.60-
Feb 5, 202577.4077.6077.4077.6077.60-
Feb 4, 202578.0078.0077.1577.7577.75-
Feb 3, 202576.8077.7576.8077.1077.10140
Jan 31, 202579.2079.2078.1078.1578.15-
Jan 30, 202582.5582.7081.2581.2581.25-
Jan 29, 202582.7083.3582.5582.5582.55-
Jan 28, 202582.6583.7582.5582.5582.55-
Jan 27, 202583.0083.6582.4583.0583.05-
Jan 24, 202583.7084.9583.0083.0083.00-
Jan 23, 202582.2583.4582.2582.9082.90-
Jan 22, 202583.4083.4082.2082.3082.30-
Jan 21, 202582.0583.1082.0583.0583.05-
Jan 20, 202581.3582.6581.3582.1082.10161
Jan 17, 202580.0581.6080.0581.3081.30-
Jan 16, 202581.6081.8579.8079.8079.80-
Jan 15, 202579.5581.8079.5581.4581.45-
Jan 14, 202579.3579.9579.3579.4079.401
Jan 13, 202578.1579.7578.1579.2079.20-
Jan 10, 202578.6079.5078.3078.3078.30-
Jan 9, 202579.1579.6078.8578.8578.85-
Jan 8, 202581.0581.0578.7078.7078.70-
Jan 7, 202580.0580.9580.0580.9580.95-
Jan 6, 202579.7580.4579.3580.4580.4565
Jan 3, 202578.6579.0578.5578.6078.60-
Jan 2, 202578.3079.0577.6079.0579.0511
Dec 30, 202478.1078.2077.5078.2078.2025
Dec 27, 202477.2078.4077.1077.1077.1040
Dec 23, 202476.5077.0575.7576.5576.55-
Dec 20, 202475.8076.9075.8076.9076.90-
Dec 19, 202475.5576.5575.5576.3576.35130
Dec 18, 202474.8576.6074.8576.6076.60-
Dec 17, 202474.8576.0074.5574.9074.9050
Dec 16, 202475.2075.2074.7074.9574.95-
Dec 13, 202475.5076.1075.1575.1575.15-
Dec 12, 202473.4575.6073.4575.5575.55-
Dec 11, 202473.2573.6573.1573.6573.65-
Dec 10, 202472.9573.7572.9573.1573.1513
Dec 9, 202472.3573.6572.3573.1573.15-
Dec 6, 202470.2572.3070.2571.9071.90-
Dec 5, 202469.2070.6569.2070.6570.65-
Dec 4, 202469.0569.8069.0569.5569.55-
Dec 3, 202468.1069.3068.1069.1569.15-
Dec 2, 202469.3069.3068.0568.1068.1022
Nov 29, 202470.1570.5569.5569.5569.55-
Nov 28, 202469.7570.7569.7570.1570.15-
Nov 27, 202469.7569.9569.5569.5569.55-
Nov 26, 202470.6570.6569.4569.8069.80-
Nov 25, 202471.2571.8570.9071.0571.05140
Nov 22, 202469.6571.3569.6570.7570.75-
Nov 21, 202470.6570.6569.6069.8569.85-
Nov 20, 202471.4071.9070.3570.3570.35-
Nov 19, 202473.0073.0071.2071.2071.20-
Nov 18, 202473.6074.0573.0573.0573.05-
Nov 15, 202474.1574.3073.3573.3573.35-
Nov 14, 202470.1574.5570.1574.4074.405
Nov 13, 202468.8570.1568.8570.1570.15-
Nov 12, 202472.0572.0568.9069.0569.0518
Nov 11, 202475.0075.8075.0075.1575.15240
Nov 8, 202473.6073.8573.6073.7073.70-
Nov 7, 202472.4574.4072.4573.6573.65-
Nov 6, 202472.0074.2572.0072.6072.60100
Nov 5, 202471.8572.2571.2072.2572.25-
Nov 4, 202473.0573.0571.9571.9571.95-
Nov 1, 202472.3073.0072.3072.4572.45-
Oct 31, 202474.3074.3072.2572.2572.25-
Oct 30, 202475.6076.0074.6575.0075.0013
Oct 29, 202475.0575.9075.0575.5075.50-
Oct 28, 202474.7075.4574.7074.9074.90200
Oct 25, 202473.4575.0073.4574.2574.25-
Oct 24, 202472.3073.8072.3073.3573.3525
Oct 23, 202473.3073.7572.5572.5572.55-
Oct 22, 202473.2074.2573.2073.6573.65-
Oct 21, 202473.3073.8073.0573.0573.05-
Oct 18, 202472.5573.6072.5573.2573.25-
Oct 17, 202471.6072.9071.6072.5072.50-
Oct 16, 202470.1571.1569.5071.1571.15-
Oct 15, 202471.7571.7570.4070.4070.40-
Oct 14, 202470.8071.2570.5071.1071.1020
Oct 11, 202467.5571.4067.5571.4071.40163
Oct 10, 202468.6068.6067.4568.0568.0515
Oct 9, 202466.5568.6066.5568.6068.60-
Oct 8, 202467.5567.7066.6066.7066.70250
Oct 7, 202466.2567.9566.2567.9567.95-
Oct 4, 202464.2066.2064.2066.2066.20-
Oct 3, 202465.9565.9564.1564.1564.1577
Oct 2, 202464.9566.3064.9566.3066.30-
Oct 1, 202465.5066.3064.9564.9564.95100
Sep 30, 202465.5565.8565.4565.8565.85-
Sep 27, 202464.3565.8564.3565.4065.40-
Sep 26, 202463.1064.4063.1064.2564.25-
Sep 25, 202462.5564.4062.5562.5562.55-
Sep 24, 202461.1062.9061.1062.9062.90-
Sep 23, 202461.4061.5560.7061.5561.5510
Sep 20, 202465.5065.5061.5561.5561.552
Sep 19, 202463.8565.6563.8565.6065.60-
Sep 18, 202463.4063.4063.1063.2563.25-
Sep 17, 202461.6563.8561.6563.4563.45-
Sep 16, 202462.4062.4061.2561.2561.25-
Sep 13, 202461.7562.5561.7562.1062.10-
Sep 12, 202460.7061.7060.7061.7061.70-
Sep 11, 202460.0560.9060.0560.4060.40-
Sep 10, 202460.2560.7059.9059.9059.90-
Sep 9, 202460.4060.5560.1560.1560.15-
Sep 6, 202460.8561.2560.5060.5060.5010
Sep 5, 202460.4561.6060.4561.0561.05-
Sep 4, 202460.6560.7060.3060.6560.65-
Sep 3, 202462.5062.5061.3061.4561.4550
Sep 2, 202463.8563.8561.8562.4562.45150
Aug 30, 202463.5563.6563.5063.5063.50-
Aug 29, 202463.0564.2562.8064.0064.009
Aug 28, 202463.9063.9063.2563.2563.25-
Aug 27, 202464.0564.5063.6063.6563.65-
Aug 26, 202464.0564.5563.8064.5564.5512
Aug 23, 202463.7064.2563.7063.8563.851
Aug 22, 202465.2565.2564.0064.0064.00-
Aug 21, 202462.7564.8562.7564.8564.8510
Aug 20, 202462.9063.4562.3562.3562.35-
Aug 19, 202461.3562.9061.3562.9062.90-
Aug 16, 202461.9562.0561.4561.4561.45150
Aug 15, 202462.0062.3061.7561.7561.75-
Aug 14, 202462.7562.8061.4561.4561.45-
Aug 13, 202460.8062.1560.2062.1562.15-
Aug 12, 202462.5562.5560.5060.5060.50-
Aug 9, 202462.4063.1561.8562.1062.1010
Aug 8, 202461.6062.4559.9562.4562.45324
Aug 7, 202462.0562.5560.7061.7061.7080
Aug 6, 202461.1061.9560.2061.9561.95-
Aug 5, 202460.2060.3559.6060.3060.3023
Aug 2, 202462.3062.3560.9561.3061.30-
Aug 1, 202464.6064.6062.7062.7062.70-
Jul 31, 202464.6564.9563.8564.4564.45-
Jul 30, 202462.5564.1562.5564.1564.15-
Jul 29, 202463.0563.0562.1562.5062.50-
Jul 26, 202461.4562.6061.4562.4062.40-
Jul 25, 202462.0062.0059.9061.8061.80-
Jul 24, 202463.1563.9562.2562.2562.25-
Jul 23, 202464.9064.9063.4063.4063.40-
Jul 22, 202464.9065.2064.7565.0065.00-
Jul 19, 202465.6065.6064.7064.7064.70-
Jul 18, 202466.2566.2565.7565.7565.7525
Jul 17, 202467.0567.1066.1066.4566.4550
Jul 16, 202467.0567.0566.7567.0567.05-
Jul 15, 202467.8567.8566.8066.8066.80-
Jul 12, 202467.7067.8567.3067.8567.85-
Jul 11, 202467.1567.8567.0567.6567.65-
Jul 10, 202466.6567.7566.5567.0567.05-
Jul 9, 202468.6568.7066.8566.8566.853
Jul 8, 202468.0568.6068.0568.6068.60-
Jul 5, 202467.3568.2067.3567.4567.4520
Jul 4, 202466.4067.4566.4067.4567.45-
Jul 3, 202465.5566.2565.5565.9565.95-
Jul 2, 202466.3566.3565.2065.4565.45-
Jul 1, 202466.6067.5066.4566.4566.45-
Jun 28, 202467.5567.6066.2566.2566.256
Jun 27, 202468.2068.4067.7567.7567.7518
Jun 26, 202469.3569.3568.4568.4568.45-
Jun 25, 202470.5570.9568.9068.9068.9085
Jun 24, 202469.2570.3068.9570.3070.30-
Jun 21, 202468.1569.0568.0068.5068.5010
Jun 20, 202468.1068.5568.1068.1568.15-
Jun 19, 202469.2069.2068.0568.0568.05-
Jun 18, 202469.0069.7069.0069.1569.15-
Jun 17, 202468.5569.6067.3068.5568.5571
Jun 14, 202471.7071.7067.3568.1068.10-
Jun 13, 2024 3.9 Dividend
Jun 13, 202472.6572.6570.9071.8571.8520
Jun 12, 202474.8575.8574.5575.7571.8568
Jun 11, 202476.1076.1074.6574.6570.81-
Jun 10, 202475.0576.0075.0576.0072.09-
Jun 7, 202476.0076.0075.0575.2571.38-
Jun 6, 202477.1577.8075.8075.8071.90-
Jun 5, 202476.0577.0576.0577.0573.08-
Jun 4, 202476.7076.7075.2575.7071.80135
Jun 3, 202475.5576.2075.5576.2072.28-
May 31, 202475.0075.5574.1074.9071.04-
May 30, 202473.8075.1073.8075.1071.23-
May 29, 202476.0576.0574.1074.1070.28-
May 28, 202476.9077.4576.0076.1572.23-
May 27, 202476.2076.8075.5576.5572.61-
May 24, 202476.8076.8075.9076.0572.13-
May 23, 202479.1079.4577.3577.6073.6020
May 22, 202478.8579.2578.4079.0574.98120
May 21, 202479.6079.9078.8579.4075.3120
May 20, 202479.7580.1079.3079.9575.83-
May 17, 202480.5080.5079.6579.6575.554
May 16, 202481.8581.8580.4580.5576.402
May 15, 202481.8581.9581.1581.9577.73-
May 14, 202480.5581.7580.4581.1576.97-
May 13, 202480.2580.5580.1080.5076.36-
May 10, 202478.9080.3078.9079.6075.50-
May 9, 202479.1579.4078.7578.7574.70-
May 8, 202477.6079.1077.5579.0574.9880
May 7, 202478.5578.5577.5577.6573.652
May 6, 202480.1080.1077.6578.1074.085
May 3, 202491.2592.2579.8580.0575.9325
May 2, 202490.3590.7089.7090.7086.032
Apr 30, 202490.4090.8589.7089.7085.08-
Apr 29, 202490.5091.2590.2590.3585.705
Apr 26, 202489.0590.3589.0589.6585.03-
Apr 25, 202490.2090.2088.5088.6084.0466
Apr 24, 202491.5091.5089.6589.6585.03-
Apr 23, 202491.1591.7091.1591.2586.55-
Apr 22, 202491.7592.3590.1090.1085.46-
Apr 19, 202493.1593.1590.8590.8586.17-
Apr 18, 202488.2094.3088.2094.3089.44-
Apr 17, 202486.3588.0086.2086.2081.76-