Sixt AG VZO

SIXG_p
🏛️ germany →
58.10
Last Update: 2025-10-01
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 85.80 86.30 85.30 86.30 0.0M
2021-12-29 85.40 86.00 85.10 85.50 0.0M
2021-12-28 85.00 85.90 84.40 85.40 0.0M
2021-12-27 83.20 85.20 83.20 84.20 0.0M
2021-12-23 80.70 83.60 80.60 83.60 0.0M
2021-12-22 80.70 81.60 77.10 81.00 0.0M
2021-12-21 80.70 81.30 79.30 80.80 0.0M
2021-12-20 80.50 80.60 79.00 80.10 0.0M
2021-12-17 81.60 82.20 80.80 82.00 0.0M
2021-12-16 82.50 82.70 81.20 81.40 0.0M
2021-12-15 79.80 81.50 79.80 81.00 0.0M
2021-12-14 82.40 82.90 78.50 79.10 0.0M
2021-12-13 84.20 84.50 82.10 82.10 0.0M
2021-12-10 83.50 84.70 82.00 83.20 0.0M
2021-12-09 85.20 85.20 83.40 83.80 0.0M
2021-12-08 85.50 85.60 84.60 85.00 0.0M
2021-12-07 83.10 86.30 83.10 85.80 0.0M
2021-12-06 79.80 82.70 79.80 82.60 0.0M
2021-12-03 81.30 81.30 79.20 79.60 0.0M
2021-12-02 81.40 82.10 80.00 81.10 0.0M
2021-12-01 81.00 82.70 80.50 81.40 0.0M
2021-11-30 79.80 81.30 79.10 80.10 0.0M
2021-11-29 79.50 81.90 79.00 81.60 0.0M
2021-11-26 85.50 85.50 78.20 78.50 0.0M
2021-11-25 86.60 87.70 86.40 87.10 0.0M
2021-11-24 86.40 86.80 84.40 86.30 0.0M
2021-11-23 85.60 88.20 83.00 86.30 0.0M
2021-11-22 87.10 88.20 85.60 85.60 0.0M
2021-11-19 88.40 89.00 85.00 86.00 0.0M
2021-11-18 90.20 90.20 88.10 88.40 0.0M
2021-11-17 90.20 92.20 89.50 90.20 0.0M
2021-11-16 91.10 91.40 88.50 88.50 0.0M
2021-11-15 90.20 91.80 90.00 91.40 0.0M
2021-11-12 90.60 92.00 90.60 91.00 0.0M
2021-11-11 93.20 94.20 88.50 90.90 0.0M
2021-11-10 93.40 94.70 92.70 93.10 0.0M
2021-11-09 95.60 96.30 93.80 94.00 0.0M
2021-11-08 92.90 96.50 92.80 96.00 0.0M
2021-11-05 91.60 94.30 91.50 94.00 0.0M
2021-11-04 92.00 93.00 89.90 92.00 0.0M
2021-11-03 92.50 93.00 90.70 91.10 0.0M
2021-11-02 88.40 93.20 87.90 91.80 0.0M
2021-11-01 86.30 88.50 86.30 88.30 0.0M
2021-10-29 85.40 86.00 84.70 85.40 0.0M
2021-10-28 85.10 86.10 84.20 85.90 0.0M
2021-10-27 86.30 86.50 84.40 84.40 0.0M
2021-10-26 85.70 87.40 85.70 86.20 0.0M
2021-10-25 86.40 87.30 85.00 86.00 0.0M
2021-10-22 86.90 88.20 86.30 86.90 0.0M
2021-10-21 84.90 88.00 84.10 86.90 0.0M
2021-10-20 82.20 88.30 81.00 84.90 0.0M
2021-10-19 80.90 82.40 80.40 82.00 0.0M
2021-10-18 78.90 80.40 78.80 80.30 0.0M
2021-10-15 79.40 79.60 78.30 78.60 0.0M
2021-10-14 77.50 79.20 76.80 79.10 0.0M
2021-10-13 73.80 77.20 73.80 76.70 0.0M
2021-10-12 72.80 74.30 72.80 74.20 0.0M
2021-10-11 73.30 73.60 72.70 73.30 0.0M
2021-10-08 73.90 74.90 73.30 73.40 0.0M
2021-10-07 74.90 75.70 73.20 74.00 0.0M
2021-10-06 75.00 75.30 72.50 75.30 0.0M
2021-10-05 75.00 75.60 74.30 75.10 0.0M
2021-10-04 78.80 78.80 75.10 75.60 0.0M
2021-10-01 76.80 79.90 76.10 79.60 0.0M
2021-09-30 77.30 77.70 76.00 77.30 0.0M
2021-09-29 77.40 79.20 75.80 76.90 0.0M
2021-09-28 79.90 79.90 76.40 77.60 0.0M
2021-09-27 81.00 82.40 79.30 79.80 0.0M
2021-09-24 82.80 83.00 79.90 81.00 0.0M
2021-09-23 80.60 83.20 80.50 83.00 0.0M
2021-09-22 78.70 81.10 78.50 80.80 0.0M
2021-09-21 74.70 78.80 74.70 77.90 0.0M
2021-09-20 69.80 76.10 68.80 74.30 0.0M
2021-09-17 67.70 73.20 67.70 70.90 0.0M
2021-09-16 66.00 67.90 66.00 67.50 0.0M
2021-09-15 66.20 67.00 65.60 65.90 0.0M
2021-09-14 67.00 67.00 66.20 66.20 0.0M
2021-09-13 65.30 66.40 65.30 66.00 0.0M
2021-09-10 66.50 66.50 65.20 65.50 0.0M
2021-09-09 65.40 66.90 64.40 66.20 0.0M
2021-09-08 65.70 66.60 65.60 65.90 0.0M
2021-09-07 66.00 66.40 65.40 66.10 0.0M
2021-09-06 66.40 66.90 65.40 65.90 0.0M
2021-09-03 66.00 67.40 66.00 66.90 0.0M
2021-09-02 65.90 67.10 65.80 66.00 0.0M
2021-09-01 66.30 67.00 66.10 66.20 0.0M
2021-08-31 66.90 67.20 66.10 66.50 0.0M
2021-08-30 67.20 67.90 66.20 67.30 0.0M
2021-08-27 67.20 67.50 66.30 67.20 0.0M
2021-08-26 67.70 68.30 67.10 68.20 0.0M
2021-08-25 67.70 68.40 67.70 67.80 0.0M
2021-08-24 67.50 68.50 67.40 68.00 0.0M
2021-08-23 66.60 67.40 65.40 67.40 0.0M
2021-08-20 64.80 65.60 63.60 65.60 0.0M
2021-08-19 65.10 66.10 64.30 65.30 0.0M
2021-08-18 66.30 66.60 65.90 66.40 0.0M
2021-08-17 65.70 66.00 65.10 65.80 0.0M
2021-08-16 67.40 67.50 64.60 66.70 0.0M
2021-08-13 68.70 69.10 67.60 67.60 0.0M
2021-08-12 71.10 71.10 67.00 68.60 0.0M
2021-08-11 69.80 71.10 69.20 71.00 0.0M
2021-08-10 68.60 69.50 68.50 69.20 0.0M
2021-08-09 68.00 68.70 66.60 68.20 0.0M
2021-08-06 69.00 69.00 67.90 68.20 0.0M
2021-08-05 67.10 69.60 67.10 69.50 0.0M
2021-08-04 67.70 68.00 67.10 67.10 0.0M
2021-08-03 68.20 68.20 66.80 66.80 0.0M
2021-08-02 69.70 70.50 68.00 68.00 0.0M
2021-07-30 69.10 70.50 69.10 70.10 0.0M
2021-07-29 69.50 70.00 68.90 69.60 0.0M
2021-07-28 68.90 69.90 68.80 68.80 0.0M
2021-07-27 68.30 69.10 68.20 68.30 0.0M
2021-07-26 68.90 68.90 68.30 68.30 0.0M
2021-07-23 67.90 68.90 67.90 68.40 0.0M
2021-07-22 68.30 69.10 67.90 67.90 0.0M
2021-07-21 66.10 68.80 65.70 68.00 0.0M
2021-07-20 64.10 66.40 62.30 66.00 0.0M
2021-07-19 65.80 65.90 62.80 63.70 0.0M
2021-07-16 67.00 67.50 66.00 66.20 0.0M
2021-07-15 69.90 69.90 66.60 67.30 0.0M
2021-07-14 71.00 71.00 69.80 69.90 0.0M
2021-07-13 70.70 71.60 70.60 70.60 0.0M
2021-07-12 69.50 71.40 69.50 71.30 0.0M
2021-07-09 69.30 70.70 69.30 70.20 0.0M
2021-07-08 69.00 69.50 69.00 69.40 0.0M
2021-07-07 70.20 70.70 69.70 69.80 0.0M
2021-07-06 68.60 70.60 67.80 70.20 0.0M
2021-07-05 67.40 69.40 66.60 68.90 0.0M
2021-07-02 66.80 67.60 66.80 66.90 0.0M
2021-07-01 68.40 68.70 66.70 66.70 0.0M
2021-06-30 69.80 69.80 67.50 68.30 0.0M
2021-06-29 69.80 70.40 68.90 69.70 0.0M
2021-06-28 71.90 71.90 68.60 69.30 0.0M
2021-06-25 70.90 72.40 70.90 71.50 0.0M
2021-06-24 68.70 71.00 68.20 70.90 0.0M
2021-06-23 69.70 69.70 68.30 68.30 0.0M
2021-06-22 69.20 70.20 69.00 69.30 0.0M
2021-06-21 69.00 69.40 67.90 69.10 0.0M
2021-06-18 70.50 71.00 69.30 69.40 0.0M
2021-06-17 71.20 72.60 70.50 70.50 0.0M
2021-06-16 71.40 71.50 70.10 70.90 0.0M
2021-06-15 71.10 71.80 70.50 71.40 0.0M
2021-06-14 71.80 71.80 71.00 71.60 0.0M
2021-06-11 71.20 71.90 71.20 71.30 0.0M
2021-06-10 71.50 71.80 70.90 71.20 0.0M
2021-06-09 72.20 72.40 71.50 71.50 0.0M
2021-06-08 73.10 73.30 72.20 72.20 0.0M
2021-06-07 74.20 74.20 72.80 73.80 0.0M
2021-06-04 73.50 74.80 72.30 74.30 0.0M
2021-06-03 72.20 73.30 71.00 73.00 0.0M
2021-06-02 71.30 72.70 69.70 72.20 0.0M
2021-06-01 74.10 74.30 70.80 71.20 0.0M
2021-05-31 76.40 76.50 74.70 75.20 0.0M
2021-05-28 76.00 76.70 74.90 76.10 0.0M
2021-05-27 75.10 76.40 75.00 75.70 0.0M
2021-05-26 74.80 76.00 74.70 75.70 0.0M
2021-05-25 75.10 76.80 74.50 74.90 0.0M
2021-05-24 74.60 75.50 74.60 75.00 0.0M
2021-05-21 75.30 76.20 74.80 75.20 0.0M
2021-05-20 74.20 75.70 74.00 75.10 0.0M
2021-05-19 74.00 74.00 72.30 73.90 0.0M
2021-05-18 74.00 75.50 73.70 74.30 0.0M
2021-05-17 72.40 74.40 72.10 73.70 0.0M
2021-05-14 72.20 72.90 71.00 72.50 0.0M
2021-05-13 71.10 72.20 69.60 71.70 0.0M
2021-05-12 69.30 72.30 69.10 71.00 0.0M
2021-05-11 70.50 70.60 69.20 69.20 0.0M
2021-05-10 72.10 72.80 71.00 71.00 0.0M
2021-05-07 71.50 73.40 71.20 72.30 0.0M
2021-05-06 70.40 71.40 70.40 71.00 0.0M
2021-05-05 71.30 71.80 70.60 70.60 0.0M
2021-05-04 70.40 73.10 70.40 70.90 0.0M
2021-05-03 68.20 71.30 68.10 71.00 0.0M
2021-04-30 67.90 69.20 67.70 68.50 0.0M
2021-04-29 68.50 69.10 67.90 68.30 0.0M
2021-04-28 69.10 69.40 68.60 68.60 0.0M
2021-04-27 68.90 69.70 68.20 69.30 0.0M
2021-04-26 67.20 70.20 67.20 68.30 0.0M
2021-04-23 67.40 68.30 67.30 67.90 0.0M
2021-04-22 64.70 68.30 64.10 67.80 0.0M
2021-04-21 63.40 64.60 62.90 64.50 0.0M
2021-04-20 64.60 64.60 63.20 63.60 0.0M
2021-04-19 66.20 66.60 64.90 64.90 0.0M
2021-04-16 65.60 67.20 65.40 66.70 0.0M
2021-04-15 65.10 66.20 65.10 65.50 0.0M
2021-04-14 63.40 64.60 62.90 64.50 0.0M
2021-04-13 63.50 64.00 63.00 63.70 0.0M
2021-04-12 63.10 64.20 63.10 63.70 0.0M
2021-04-09 64.30 64.60 63.30 63.90 0.0M
2021-04-08 65.40 65.50 64.10 64.20 0.0M
2021-04-07 68.20 68.20 64.40 65.20 0.0M
2021-04-06 68.20 70.70 67.20 67.60 0.0M
2021-04-01 66.30 68.40 66.30 67.10 0.0M
2021-03-31 67.00 67.90 66.20 66.30 0.0M
2021-03-30 65.30 67.90 65.30 66.60 0.0M
2021-03-29 63.20 66.30 63.00 65.30 0.0M
2021-03-26 63.80 64.70 63.20 63.20 0.0M
2021-03-25 63.10 63.10 60.50 63.00 0.0M
2021-03-24 60.60 63.50 60.60 62.40 0.0M
2021-03-23 63.00 63.00 59.60 61.00 0.0M
2021-03-22 63.30 64.20 62.50 63.70 0.0M
2021-03-19 64.80 64.80 62.50 63.20 0.0M
2021-03-18 67.10 67.60 64.70 64.90 0.0M
2021-03-17 67.20 68.00 66.20 67.00 0.0M
2021-03-16 66.70 68.00 66.20 67.70 0.0M
2021-03-15 65.00 67.20 65.00 66.20 0.0M
2021-03-12 66.60 66.60 64.70 66.00 0.0M
2021-03-11 65.80 66.70 65.40 66.40 0.0M
2021-03-10 65.60 66.40 65.10 65.40 0.0M
2021-03-09 65.10 66.60 63.10 66.60 0.0M
2021-03-08 66.10 67.30 65.00 65.10 0.0M
2021-03-05 64.50 68.00 64.10 66.30 0.0M
2021-03-04 65.50 68.00 64.10 64.30 0.0M
2021-03-03 63.40 67.10 63.40 66.00 0.0M
2021-03-02 64.40 65.50 61.60 62.00 0.0M
2021-03-01 62.60 64.40 62.50 63.90 0.0M
2021-02-26 61.20 62.60 60.80 62.20 0.0M
2021-02-25 61.90 62.90 61.00 61.20 0.0M
2021-02-24 60.20 61.90 59.10 61.80 0.0M
2021-02-23 58.30 60.80 58.30 60.30 0.0M
2021-02-22 56.50 58.40 55.30 57.70 0.0M
2021-02-19 58.20 58.20 54.70 55.60 0.0M
2021-02-18 58.00 58.70 57.50 58.20 0.0M
2021-02-17 57.60 58.40 57.20 58.00 0.0M
2021-02-16 58.90 58.90 57.60 57.60 0.0M
2021-02-15 57.60 58.90 57.60 58.60 0.0M
2021-02-12 58.60 58.90 57.80 57.80 0.0M
2021-02-11 58.00 59.00 58.00 58.70 0.0M
2021-02-10 59.30 59.30 57.50 58.40 0.0M
2021-02-09 59.40 59.70 58.90 58.90 0.0M
2021-02-08 59.50 59.80 58.80 59.50 0.0M
2021-02-05 58.70 59.40 58.40 58.80 0.0M
2021-02-04 59.00 59.50 58.50 59.10 0.0M
2021-02-03 58.90 59.90 58.50 59.00 0.0M
2021-02-02 57.00 58.80 56.40 58.80 0.0M
2021-02-01 57.00 57.30 56.00 57.00 0.0M
2021-01-29 56.30 57.10 55.10 55.10 0.0M
2021-01-28 54.20 57.20 53.50 56.50 0.0M
2021-01-27 57.50 57.60 54.30 55.10 0.0M
2021-01-26 57.80 58.60 56.10 57.30 0.0M
2021-01-25 58.90 60.20 57.40 57.90 0.0M
2021-01-22 59.90 60.40 58.60 59.50 0.0M
2021-01-21 61.00 62.40 60.10 60.20 0.0M
2021-01-20 59.90 61.40 59.90 61.00 0.0M
2021-01-19 59.30 60.40 58.90 60.40 0.0M
2021-01-18 59.00 59.50 58.80 59.50 0.0M
2021-01-15 60.70 61.80 59.20 59.30 0.0M
2021-01-14 60.20 62.00 60.10 61.40 0.0M
2021-01-13 58.20 60.70 58.20 59.90 0.0M
2021-01-12 57.60 59.00 57.60 58.30 0.0M
2021-01-11 58.00 58.60 56.40 57.60 0.0M
2021-01-08 57.70 60.40 57.70 58.40 0.0M
2021-01-07 56.70 58.20 56.50 58.20 0.0M
2021-01-06 55.80 57.40 55.80 57.00 0.0M
2021-01-05 56.10 56.90 55.60 56.40 0.0M
2021-01-04 57.10 58.60 56.00 56.30 0.0M