Sixt SE

SIXG
🏛️ germany →
82.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 155.30 156.30 154.20 155.60 0.0M
2021-12-29 154.30 156.60 154.30 155.40 0.0M
2021-12-28 154.40 156.60 154.40 155.30 0.0M
2021-12-27 152.20 155.30 152.00 154.50 0.0M
2021-12-23 148.80 152.00 148.40 151.90 0.0M
2021-12-22 147.90 149.70 147.50 148.10 0.0M
2021-12-21 147.30 148.20 145.60 148.00 0.0M
2021-12-20 147.40 148.00 145.10 146.20 0.0M
2021-12-17 148.70 152.10 145.90 151.30 0.1M
2021-12-16 148.90 149.90 147.30 148.40 0.0M
2021-12-15 143.50 147.30 143.50 146.10 0.0M
2021-12-14 149.10 149.60 144.00 144.00 0.0M
2021-12-13 151.10 152.20 148.10 149.10 0.0M
2021-12-10 151.10 151.70 148.80 150.30 0.0M
2021-12-09 153.30 154.30 150.00 151.00 0.0M
2021-12-08 153.30 155.10 152.40 153.50 0.0M
2021-12-07 148.70 154.40 148.70 154.30 0.0M
2021-12-06 144.80 147.40 143.50 147.40 0.0M
2021-12-03 146.70 147.30 142.80 144.30 0.1M
2021-12-02 145.40 146.40 141.90 143.10 0.0M
2021-12-01 144.30 147.70 143.00 147.40 0.0M
2021-11-30 142.90 145.70 141.80 143.50 0.1M
2021-11-29 141.40 145.70 141.40 144.60 0.1M
2021-11-26 148.20 148.50 140.40 140.40 0.1M
2021-11-25 154.00 156.80 154.00 155.60 0.0M
2021-11-24 153.30 154.70 150.40 153.50 0.0M
2021-11-23 152.50 155.60 150.90 153.90 0.0M
2021-11-22 154.50 156.10 153.40 153.60 0.0M
2021-11-19 157.30 157.30 153.70 155.20 0.0M
2021-11-18 158.00 158.10 155.10 156.30 0.0M
2021-11-17 163.10 164.00 157.80 158.60 0.1M
2021-11-16 160.50 161.60 157.30 157.70 0.0M
2021-11-15 160.00 161.40 159.30 159.90 0.0M
2021-11-12 160.80 163.90 159.30 160.00 0.1M
2021-11-11 162.70 163.20 152.60 160.00 0.1M
2021-11-10 161.90 164.40 161.90 163.20 0.0M
2021-11-09 169.10 170.30 162.70 163.00 0.0M
2021-11-08 165.00 170.20 164.70 170.00 0.0M
2021-11-05 163.90 166.00 163.30 165.60 0.0M
2021-11-04 161.90 164.70 158.90 164.50 0.1M
2021-11-03 166.20 168.50 161.00 162.10 0.1M
2021-11-02 152.50 169.80 152.00 166.70 0.2M
2021-11-01 149.50 153.80 149.00 152.60 0.0M
2021-10-29 148.30 149.20 147.20 148.90 0.0M
2021-10-28 146.20 149.10 145.70 149.10 0.1M
2021-10-27 149.20 149.30 146.40 146.70 0.0M
2021-10-26 149.10 150.10 148.50 149.20 0.0M
2021-10-25 150.80 150.80 148.00 148.80 0.0M
2021-10-22 149.40 151.70 148.40 150.00 0.0M
2021-10-21 146.00 150.90 144.60 149.60 0.1M
2021-10-20 140.90 151.60 138.40 143.50 0.1M
2021-10-19 139.00 142.20 138.80 141.30 0.1M
2021-10-18 135.20 138.10 135.20 138.10 0.0M
2021-10-15 134.90 136.70 134.40 135.70 0.0M
2021-10-14 131.00 134.20 131.00 134.10 0.0M
2021-10-13 125.60 130.40 125.50 130.10 0.0M
2021-10-12 125.00 127.10 124.20 126.50 0.0M
2021-10-11 125.00 126.20 123.30 125.90 0.0M
2021-10-08 126.30 127.40 125.80 125.80 0.0M
2021-10-07 126.90 126.90 124.30 126.20 0.0M
2021-10-06 127.50 127.50 123.50 126.20 0.0M
2021-10-05 127.20 129.30 126.80 128.90 0.0M
2021-10-04 132.10 132.50 128.40 128.40 0.0M
2021-10-01 130.10 133.40 128.70 132.90 0.1M
2021-09-30 131.20 133.60 130.20 132.40 0.0M
2021-09-29 132.40 134.90 130.40 131.60 0.0M
2021-09-28 135.60 136.50 131.20 132.30 0.0M
2021-09-27 139.00 139.40 135.40 136.60 0.0M
2021-09-24 138.00 138.00 135.80 137.50 0.0M
2021-09-23 138.50 138.90 136.20 137.30 0.0M
2021-09-22 135.10 137.70 134.80 136.30 0.0M
2021-09-21 130.00 135.80 129.70 133.60 0.1M
2021-09-20 119.10 131.30 117.90 130.70 0.2M
2021-09-17 117.50 126.50 117.50 122.00 0.1M
2021-09-16 114.00 116.40 113.20 116.20 0.0M
2021-09-15 114.20 115.00 112.90 113.60 0.0M
2021-09-14 115.00 115.80 113.90 114.50 0.0M
2021-09-13 112.40 114.80 112.40 114.80 0.0M
2021-09-10 113.60 114.50 112.30 113.00 0.0M
2021-09-09 113.40 114.20 110.70 113.80 0.1M
2021-09-08 113.40 115.00 112.70 114.00 0.0M
2021-09-07 113.60 114.00 113.30 113.40 0.0M
2021-09-06 115.00 115.70 113.60 113.90 0.0M
2021-09-03 114.00 116.20 114.00 115.20 0.0M
2021-09-02 114.90 115.00 113.10 114.50 0.0M
2021-09-01 114.30 114.90 113.30 114.50 0.0M
2021-08-31 114.30 114.80 113.00 113.80 0.0M
2021-08-30 115.30 116.20 113.10 113.60 0.0M
2021-08-27 114.70 116.00 113.50 116.00 0.0M
2021-08-26 115.60 117.00 114.50 115.50 0.0M
2021-08-25 114.80 116.90 114.80 116.30 0.0M
2021-08-24 114.50 116.60 113.40 115.50 0.0M
2021-08-23 111.40 114.00 111.20 114.00 0.0M
2021-08-20 110.50 110.80 108.70 110.50 0.0M
2021-08-19 111.60 112.60 109.80 110.20 0.0M
2021-08-18 112.00 113.60 111.60 113.30 0.0M
2021-08-17 112.50 112.90 111.50 112.00 0.0M
2021-08-16 115.60 115.70 109.90 113.40 0.1M
2021-08-13 116.10 117.60 113.80 116.30 0.0M
2021-08-12 118.10 118.10 112.40 116.40 0.1M
2021-08-11 119.80 121.60 117.60 121.00 0.0M
2021-08-10 117.10 119.20 117.10 119.20 0.0M
2021-08-09 115.90 117.70 114.00 117.20 0.0M
2021-08-06 119.40 119.40 116.30 116.30 0.0M
2021-08-05 115.40 118.80 115.10 118.60 0.0M
2021-08-04 115.30 116.30 114.10 115.30 0.0M
2021-08-03 115.90 116.00 113.30 114.60 0.0M
2021-08-02 117.60 118.70 116.00 116.00 0.0M
2021-07-30 117.50 118.80 117.00 117.30 0.0M
2021-07-29 115.10 118.30 115.10 118.10 0.0M
2021-07-28 113.70 116.80 113.70 115.60 0.0M
2021-07-27 113.80 115.80 113.60 114.60 0.0M
2021-07-26 114.10 115.00 113.40 114.50 0.0M
2021-07-23 114.80 115.30 113.80 114.40 0.0M
2021-07-22 114.20 115.70 113.90 114.00 0.0M
2021-07-21 110.40 115.20 110.00 113.70 0.1M
2021-07-20 105.60 110.60 103.70 110.00 0.1M
2021-07-19 110.40 110.40 103.80 105.00 0.1M
2021-07-16 110.80 112.70 110.30 111.00 0.0M
2021-07-15 114.50 114.50 110.80 111.10 0.0M
2021-07-14 115.20 116.00 114.20 114.20 0.0M
2021-07-13 116.50 117.10 115.60 116.00 0.0M
2021-07-12 115.10 116.30 114.80 116.00 0.0M
2021-07-09 113.90 116.20 113.60 115.70 0.0M
2021-07-08 113.90 114.40 112.70 113.20 0.0M
2021-07-07 117.30 117.60 114.30 114.40 0.0M
2021-07-06 116.10 118.00 115.90 116.70 0.0M
2021-07-05 114.00 116.30 113.30 115.90 0.0M
2021-07-02 113.60 114.40 113.00 114.20 0.0M
2021-07-01 114.10 115.10 112.90 113.20 0.0M
2021-06-30 116.00 116.60 112.90 113.60 0.0M
2021-06-29 116.30 118.30 115.90 116.30 0.0M
2021-06-28 120.90 120.90 116.20 117.10 0.0M
2021-06-25 119.90 122.70 119.90 121.80 0.0M
2021-06-24 117.50 120.70 116.80 120.20 0.0M
2021-06-23 117.90 117.90 115.30 116.40 0.1M
2021-06-22 118.50 120.60 117.40 118.10 0.0M
2021-06-21 117.70 118.90 114.80 118.80 0.0M
2021-06-18 121.60 121.60 118.10 118.80 0.0M
2021-06-17 121.40 122.50 120.30 120.80 0.0M
2021-06-16 119.60 120.60 118.30 120.50 0.0M
2021-06-15 119.90 120.40 118.30 120.20 0.0M
2021-06-14 118.90 119.80 118.10 119.30 0.0M
2021-06-11 117.80 119.20 117.80 118.40 0.0M
2021-06-10 118.90 118.90 116.60 117.90 0.0M
2021-06-09 117.70 119.30 117.70 118.30 0.0M
2021-06-08 121.30 121.30 118.00 118.00 0.0M
2021-06-07 121.20 121.30 120.10 120.60 0.0M
2021-06-04 119.80 123.20 118.70 120.50 0.1M
2021-06-03 119.30 119.80 118.00 119.60 0.0M
2021-06-02 120.80 121.40 116.60 119.70 0.1M
2021-06-01 128.10 128.80 120.30 121.10 0.1M
2021-05-31 130.70 131.30 129.90 129.90 0.0M
2021-05-28 130.90 131.30 129.40 130.60 0.0M
2021-05-27 130.80 132.60 130.50 130.80 0.0M
2021-05-26 130.60 131.90 129.90 131.10 0.0M
2021-05-25 130.10 132.20 129.30 130.60 0.0M
2021-05-21 129.80 130.30 127.90 129.70 0.0M
2021-05-20 127.40 129.40 126.50 128.80 0.0M
2021-05-19 126.00 126.40 123.10 125.80 0.0M
2021-05-18 126.60 128.00 125.80 126.40 0.1M
2021-05-17 120.80 125.80 120.80 124.70 0.1M
2021-05-14 119.10 120.30 117.90 120.30 0.0M
2021-05-13 119.10 119.70 115.20 118.30 0.0M
2021-05-12 115.80 121.30 115.80 120.80 0.0M
2021-05-11 118.90 118.90 115.10 116.50 0.0M
2021-05-10 119.40 120.70 118.20 118.90 0.0M
2021-05-07 117.00 120.50 116.90 119.60 0.0M
2021-05-06 117.90 117.90 115.70 116.20 0.0M
2021-05-05 118.10 119.30 116.50 117.20 0.1M
2021-05-04 119.30 122.10 117.80 118.00 0.1M
2021-05-03 115.50 118.60 114.30 118.50 0.0M
2021-04-30 115.90 116.30 114.70 115.40 0.0M
2021-04-29 115.60 116.30 114.10 115.40 0.0M
2021-04-28 115.50 116.40 114.70 115.70 0.0M
2021-04-27 114.20 115.70 113.00 115.30 0.0M
2021-04-26 111.90 115.30 111.70 113.40 0.0M
2021-04-23 110.60 112.00 109.60 111.80 0.0M
2021-04-22 108.10 111.40 107.50 111.20 0.0M
2021-04-21 108.80 108.90 105.50 107.40 0.0M
2021-04-20 111.00 111.00 106.20 106.30 0.0M
2021-04-19 113.00 113.40 110.00 110.00 0.0M
2021-04-16 112.00 114.80 112.00 113.60 0.0M
2021-04-15 112.80 113.60 110.60 112.00 0.0M
2021-04-14 108.40 111.40 107.90 111.40 0.0M
2021-04-13 109.00 110.00 107.60 108.80 0.0M
2021-04-12 110.60 111.00 109.10 109.60 0.0M
2021-04-09 112.10 112.70 109.50 110.00 0.0M
2021-04-08 113.30 114.70 111.40 112.30 0.0M
2021-04-07 116.90 117.20 112.60 113.50 0.0M
2021-04-06 117.60 120.20 116.40 116.80 0.0M
2021-04-01 113.40 114.90 113.20 114.90 0.0M
2021-03-31 113.80 115.40 112.50 112.60 0.0M
2021-03-30 109.90 115.40 109.90 114.80 0.1M
2021-03-29 108.00 111.10 107.60 110.20 0.0M
2021-03-26 106.40 108.90 106.30 108.20 0.0M
2021-03-25 106.70 106.70 102.00 105.40 0.0M
2021-03-24 104.00 106.70 102.70 106.40 0.1M
2021-03-23 105.10 105.10 102.00 102.40 0.0M
2021-03-22 103.00 105.10 101.30 104.90 0.0M
2021-03-19 103.40 103.90 101.20 103.20 0.0M
2021-03-18 106.70 108.10 103.10 104.20 0.0M
2021-03-17 107.10 108.50 105.90 106.80 0.0M
2021-03-16 107.70 109.00 107.20 108.30 0.0M
2021-03-15 107.70 110.10 106.90 106.90 0.0M
2021-03-12 108.00 109.00 106.20 107.70 0.0M
2021-03-11 105.80 108.70 105.70 108.50 0.0M
2021-03-10 107.10 107.40 104.50 106.20 0.1M
2021-03-09 108.30 109.20 104.40 107.20 0.1M
2021-03-08 110.70 112.00 109.10 111.30 0.1M
2021-03-05 110.00 114.90 109.90 110.80 0.1M
2021-03-04 111.10 115.80 110.90 111.90 0.1M
2021-03-03 104.70 112.80 104.50 111.90 0.2M
2021-03-02 107.50 109.60 101.10 101.50 0.1M
2021-03-01 103.60 106.60 103.20 106.00 0.1M
2021-02-26 101.40 104.50 100.90 102.90 0.0M
2021-02-25 104.00 104.80 103.10 103.60 0.0M
2021-02-24 100.00 103.70 99.25 103.70 0.1M
2021-02-23 97.00 101.80 96.75 100.50 0.1M
2021-02-22 95.60 97.15 93.35 96.80 0.0M
2021-02-19 96.05 96.55 94.90 95.50 0.0M
2021-02-18 98.95 99.80 96.35 96.35 0.0M
2021-02-17 99.40 99.70 97.70 99.30 0.0M
2021-02-16 99.00 99.85 97.95 98.35 0.0M
2021-02-15 98.70 100.40 98.70 99.55 0.0M
2021-02-12 100.50 100.50 98.20 98.95 0.0M
2021-02-11 98.85 100.90 98.45 100.50 0.0M
2021-02-10 100.30 100.60 97.90 98.60 0.0M
2021-02-09 101.10 101.60 100.10 100.30 0.0M
2021-02-08 101.70 102.50 100.90 101.40 0.0M
2021-02-05 102.10 102.10 100.70 101.40 0.0M
2021-02-04 100.50 101.90 100.40 101.60 0.0M
2021-02-03 102.20 102.80 100.70 100.80 0.0M
2021-02-02 98.75 101.40 98.75 101.10 0.0M
2021-02-01 97.15 98.75 96.10 98.45 0.0M
2021-01-29 98.15 99.15 96.00 96.00 0.0M
2021-01-28 95.70 99.65 93.65 99.25 0.1M
2021-01-27 99.90 99.90 94.50 96.85 0.1M
2021-01-26 99.50 100.90 99.00 99.45 0.0M
2021-01-25 103.30 104.40 99.00 99.70 0.0M
2021-01-22 103.90 103.90 100.70 103.10 0.0M
2021-01-21 106.00 107.60 103.90 104.60 0.1M
2021-01-20 103.50 106.00 102.70 105.60 0.0M
2021-01-19 102.20 103.70 101.30 103.20 0.0M
2021-01-18 102.20 102.60 101.30 101.60 0.0M
2021-01-15 105.30 106.10 102.70 103.30 0.1M
2021-01-14 103.90 106.70 103.10 106.20 0.1M
2021-01-13 101.50 104.00 100.80 103.40 0.1M
2021-01-12 98.30 100.40 98.15 100.00 0.0M
2021-01-11 100.20 100.60 96.00 97.65 0.1M
2021-01-08 100.10 104.00 100.10 100.90 0.1M
2021-01-07 99.00 100.00 97.55 99.35 0.0M
2021-01-06 98.35 99.05 96.45 98.40 0.0M
2021-01-05 96.70 98.00 95.60 97.35 0.0M
2021-01-04 99.15 100.40 96.30 96.35 0.0M