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
2022-12-30 55.00 55.10 54.60 54.80 0.0M
2022-12-29 54.80 55.00 53.60 54.70 0.0M
2022-12-28 55.40 55.40 54.20 55.40 0.0M
2022-12-27 55.60 56.00 55.10 55.40 0.0M
2022-12-23 55.00 55.40 54.50 55.20 0.0M
2022-12-22 56.00 56.00 54.40 54.70 0.0M
2022-12-21 53.50 55.90 53.30 55.90 0.0M
2022-12-20 54.20 54.20 52.30 52.90 0.0M
2022-12-19 54.20 54.80 54.10 54.50 0.0M
2022-12-16 54.80 54.90 53.30 54.30 0.0M
2022-12-15 55.80 55.80 53.90 55.00 0.0M
2022-12-14 57.40 57.40 55.60 55.60 0.0M
2022-12-13 58.30 58.40 56.90 57.40 0.0M
2022-12-12 58.80 59.00 57.90 58.30 0.0M
2022-12-09 57.60 58.60 57.30 58.60 0.0M
2022-12-08 56.90 57.50 56.70 57.00 0.0M
2022-12-07 56.50 58.10 56.50 56.80 0.0M
2022-12-06 59.10 59.10 56.40 56.90 0.0M
2022-12-05 59.40 59.60 58.70 58.70 0.0M
2022-12-02 59.00 59.90 58.60 59.50 0.0M
2022-12-01 59.40 59.60 58.10 59.50 0.0M
2022-11-30 58.10 58.90 57.90 58.90 0.0M
2022-11-29 58.90 59.10 57.50 58.40 0.0M
2022-11-28 59.20 59.30 58.10 58.50 0.0M
2022-11-25 58.90 59.30 58.50 59.30 0.0M
2022-11-24 59.10 59.70 58.80 58.80 0.0M
2022-11-23 59.50 59.60 58.10 58.90 0.0M
2022-11-22 58.70 59.50 58.50 59.50 0.0M
2022-11-21 59.30 59.30 58.30 59.20 0.0M
2022-11-18 58.70 59.40 57.90 58.50 0.0M
2022-11-17 58.70 59.30 57.30 58.80 0.0M
2022-11-16 58.80 58.80 58.00 58.60 0.0M
2022-11-15 59.90 60.30 58.00 58.70 0.0M
2022-11-14 62.10 62.40 58.70 59.80 0.0M
2022-11-11 59.60 61.80 59.10 61.40 0.0M
2022-11-10 59.60 59.70 55.80 58.70 0.0M
2022-11-09 60.30 61.50 57.00 59.50 0.0M
2022-11-08 58.60 60.20 58.00 60.20 0.0M
2022-11-07 58.40 59.20 57.40 59.00 0.0M
2022-11-04 57.50 58.50 57.00 58.30 0.0M
2022-11-03 57.40 57.50 56.30 57.50 0.0M
2022-11-02 59.60 59.60 57.30 57.40 0.0M
2022-11-01 59.40 60.70 59.20 60.00 0.0M
2022-10-31 58.60 59.50 58.20 59.40 0.0M
2022-10-28 58.20 59.10 57.10 59.10 0.0M
2022-10-27 59.40 59.40 58.00 58.60 0.0M
2022-10-26 58.50 59.40 57.60 59.30 0.0M
2022-10-25 57.30 58.70 56.90 58.70 0.0M
2022-10-24 55.60 57.70 55.60 57.60 0.0M
2022-10-21 55.50 55.90 54.50 55.80 0.0M
2022-10-20 54.90 56.60 53.80 56.20 0.0M
2022-10-19 54.40 55.60 54.00 54.40 0.0M
2022-10-18 53.50 54.90 53.40 54.90 0.0M
2022-10-17 51.10 53.40 51.00 53.40 0.0M
2022-10-14 49.50 51.60 49.20 51.00 0.0M
2022-10-13 49.45 49.70 47.50 49.70 0.0M
2022-10-12 49.15 49.55 48.20 49.55 0.0M
2022-10-11 49.65 49.80 48.15 48.90 0.0M
2022-10-10 49.60 50.30 49.10 49.50 0.0M
2022-10-07 51.30 51.50 49.35 49.80 0.0M
2022-10-06 50.30 51.50 50.00 51.10 0.0M
2022-10-05 49.45 50.50 48.60 50.30 0.0M
2022-10-04 48.75 49.95 48.30 49.95 0.0M
2022-10-03 47.00 47.70 46.00 47.70 0.0M
2022-09-30 47.25 47.90 46.40 46.40 0.0M
2022-09-29 48.10 48.90 47.20 47.40 0.0M
2022-09-28 48.80 49.30 46.70 49.30 0.0M
2022-09-27 49.50 49.65 48.35 49.50 0.0M
2022-09-26 48.95 49.20 48.05 49.15 0.0M
2022-09-23 51.00 51.20 48.35 48.55 0.0M
2022-09-22 52.80 53.00 50.40 51.50 0.0M
2022-09-21 54.30 54.30 52.80 53.20 0.0M
2022-09-20 54.60 56.20 53.60 54.40 0.0M
2022-09-19 56.80 56.90 52.20 54.40 0.0M
2022-09-16 57.20 57.20 55.30 56.40 0.0M
2022-09-15 57.40 57.90 56.60 57.30 0.0M
2022-09-14 57.30 61.10 56.60 58.20 0.0M
2022-09-13 59.40 59.40 56.50 57.10 0.0M
2022-09-12 58.90 60.00 58.40 60.00 0.0M
2022-09-09 57.10 58.60 56.50 58.50 0.0M
2022-09-08 58.00 58.00 55.90 56.10 0.0M
2022-09-07 58.40 58.40 57.00 57.90 0.0M
2022-09-06 59.50 59.90 58.40 58.50 0.0M
2022-09-05 60.20 61.00 59.00 59.30 0.0M
2022-09-02 59.20 61.60 59.00 60.30 0.0M
2022-09-01 59.40 60.40 58.70 59.60 0.0M
2022-08-31 60.80 61.00 59.40 60.00 0.0M
2022-08-30 60.70 61.70 60.20 60.30 0.0M
2022-08-29 60.00 60.90 59.30 60.70 0.0M
2022-08-26 63.50 63.50 60.10 61.20 0.0M
2022-08-25 64.00 64.40 62.60 63.20 0.0M
2022-08-24 63.40 64.10 63.20 63.70 0.0M
2022-08-23 62.40 63.90 61.30 63.30 0.0M
2022-08-22 65.40 65.40 62.00 62.70 0.0M
2022-08-19 67.30 67.30 65.20 65.50 0.0M
2022-08-18 67.90 68.30 66.30 68.00 0.0M
2022-08-17 69.00 69.00 67.60 67.70 0.0M
2022-08-16 67.80 68.80 67.40 68.50 0.0M
2022-08-15 67.50 67.90 66.00 67.90 0.0M
2022-08-12 67.50 68.50 67.40 67.80 0.0M
2022-08-11 68.40 68.60 67.30 67.80 0.0M
2022-08-10 72.30 73.70 66.00 68.00 0.0M
2022-08-09 72.70 73.40 71.50 73.30 0.0M
2022-08-08 71.60 73.60 71.10 73.10 0.0M
2022-08-05 72.40 72.50 70.70 71.90 0.0M
2022-08-04 72.30 72.80 71.90 72.40 0.0M
2022-08-03 68.80 72.20 68.40 72.00 0.0M
2022-08-02 68.80 69.20 66.90 68.50 0.0M
2022-08-01 68.70 69.50 68.20 69.20 0.0M
2022-07-29 67.60 69.10 66.90 69.10 0.0M
2022-07-28 67.10 67.30 66.50 67.30 0.0M
2022-07-27 68.20 68.50 66.40 67.40 0.0M
2022-07-26 69.30 69.30 67.50 68.40 0.0M
2022-07-25 68.20 70.40 68.10 69.50 0.0M
2022-07-22 70.00 70.40 69.00 69.00 0.0M
2022-07-21 69.90 71.20 69.90 70.10 0.0M
2022-07-20 71.30 71.60 69.40 69.40 0.0M
2022-07-19 68.70 71.30 68.10 71.00 0.0M
2022-07-18 69.20 69.80 67.90 68.60 0.0M
2022-07-15 65.80 68.80 65.30 68.00 0.0M
2022-07-14 65.20 65.70 64.80 65.60 0.0M
2022-07-13 64.10 66.20 64.00 65.60 0.0M
2022-07-12 63.50 64.30 62.70 64.00 0.0M
2022-07-11 65.90 65.90 63.50 64.20 0.0M
2022-07-08 65.10 66.40 64.40 66.00 0.0M
2022-07-07 65.00 65.20 63.00 65.20 0.0M
2022-07-06 63.50 64.60 63.10 64.00 0.0M
2022-07-05 63.20 64.40 61.10 63.70 0.0M
2022-07-04 60.40 62.70 60.00 62.70 0.0M
2022-07-01 59.60 60.90 59.00 60.80 0.0M
2022-06-30 62.10 62.30 59.00 59.60 0.0M
2022-06-29 65.30 65.50 62.10 63.00 0.0M
2022-06-28 63.90 66.40 63.90 64.70 0.0M
2022-06-27 63.70 64.60 62.80 63.80 0.0M
2022-06-24 64.40 64.40 62.80 63.60 0.0M
2022-06-23 66.10 66.10 62.80 63.30 0.0M
2022-06-22 67.70 67.70 65.20 66.00 0.0M
2022-06-21 68.90 70.00 67.90 68.10 0.0M
2022-06-20 68.00 69.10 67.40 68.80 0.0M
2022-06-17 67.80 68.50 66.50 67.90 0.0M
2022-06-16 70.80 70.80 66.70 66.80 0.0M
2022-06-15 70.60 70.70 69.50 70.60 0.0M
2022-06-14 71.40 71.50 68.70 70.00 0.0M
2022-06-13 72.90 73.00 68.80 70.80 0.0M
2022-06-10 76.00 76.60 73.50 74.00 0.0M
2022-06-09 73.60 77.00 73.60 76.30 0.0M
2022-06-08 75.30 75.30 73.60 74.20 0.0M
2022-06-07 75.60 75.60 73.90 75.40 0.0M
2022-06-06 74.60 76.10 74.60 75.50 0.0M
2022-06-03 75.00 75.50 74.00 74.40 0.0M
2022-06-02 73.40 74.70 72.90 74.70 0.0M
2022-06-01 73.10 73.90 72.40 73.50 0.0M
2022-05-31 70.50 73.80 70.00 73.40 0.0M
2022-05-30 69.20 70.60 68.80 70.40 0.0M
2022-05-27 66.80 69.20 66.80 69.00 0.0M
2022-05-26 65.40 67.40 64.50 67.40 0.0M
2022-05-25 69.10 69.20 67.20 68.60 0.0M
2022-05-24 70.90 71.40 68.00 69.40 0.0M
2022-05-23 70.90 71.70 70.50 71.70 0.0M
2022-05-20 69.10 70.60 68.70 70.20 0.0M
2022-05-19 68.90 69.30 66.90 68.70 0.0M
2022-05-18 71.10 71.10 68.90 69.00 0.0M
2022-05-17 70.20 71.30 69.90 70.80 0.0M
2022-05-16 69.60 70.90 68.10 69.90 0.0M
2022-05-13 66.60 70.00 66.10 69.80 0.0M
2022-05-12 68.50 68.90 62.30 67.00 0.0M
2022-05-11 68.20 70.20 67.90 69.40 0.0M
2022-05-10 68.60 69.20 67.80 68.80 0.0M
2022-05-09 70.80 71.10 67.60 68.20 0.0M
2022-05-06 71.00 71.70 69.60 70.80 0.0M
2022-05-05 73.00 73.30 70.60 71.20 0.0M
2022-05-04 70.80 72.50 70.30 72.50 0.0M
2022-05-03 68.50 70.80 67.90 70.40 0.0M
2022-05-02 69.00 69.20 67.00 68.00 0.0M
2022-04-29 69.60 69.60 68.70 69.00 0.0M
2022-04-28 68.50 69.80 68.30 69.00 0.0M
2022-04-27 68.70 69.60 67.10 68.00 0.0M
2022-04-26 70.90 71.10 68.50 68.60 0.0M
2022-04-25 70.30 70.70 68.90 70.70 0.0M
2022-04-22 72.80 72.80 70.40 70.50 0.0M
2022-04-21 73.90 74.30 72.20 72.20 0.0M
2022-04-20 70.30 73.50 69.60 73.50 0.0M
2022-04-19 70.90 71.20 69.50 70.30 0.0M
2022-04-14 68.00 71.30 67.70 71.10 0.0M
2022-04-13 67.90 68.20 66.70 68.20 0.0M
2022-04-12 67.70 68.00 66.00 67.20 0.0M
2022-04-11 68.80 68.80 67.70 68.10 0.0M
2022-04-08 68.30 69.90 68.00 68.00 0.0M
2022-04-07 68.80 69.70 67.00 68.70 0.0M
2022-04-06 73.70 74.00 68.00 70.10 0.0M
2022-04-05 74.90 75.10 72.00 73.20 0.0M
2022-04-04 70.30 74.90 68.50 74.90 0.0M
2022-04-01 69.80 70.70 68.70 70.20 0.0M
2022-03-31 69.70 70.30 67.30 69.00 0.0M
2022-03-30 73.60 73.60 68.00 69.50 0.0M
2022-03-29 73.30 73.40 70.20 72.90 0.0M
2022-03-28 71.80 73.30 71.50 73.30 0.0M
2022-03-25 71.50 72.10 70.80 72.00 0.0M
2022-03-24 74.50 74.60 71.10 71.60 0.0M
2022-03-23 75.60 76.00 73.80 73.90 0.0M
2022-03-22 75.50 75.70 74.50 75.50 0.0M
2022-03-21 74.70 76.10 74.40 75.00 0.0M
2022-03-18 75.50 76.10 74.20 75.10 0.0M
2022-03-17 76.40 77.60 73.70 75.10 0.0M
2022-03-16 74.00 77.50 74.00 76.10 0.0M
2022-03-15 73.20 73.70 71.00 73.20 0.0M
2022-03-14 73.80 74.70 72.20 72.20 0.0M
2022-03-11 72.80 74.80 72.40 73.10 0.0M
2022-03-10 73.50 74.50 71.30 73.00 0.0M
2022-03-09 69.30 74.60 69.10 72.90 0.0M
2022-03-08 66.00 69.40 66.00 68.10 0.0M
2022-03-07 67.60 69.70 63.30 67.60 0.0M
2022-03-04 72.00 72.40 68.20 69.10 0.0M
2022-03-03 74.90 75.60 72.50 73.40 0.0M
2022-03-02 69.80 74.90 69.10 74.70 0.0M
2022-03-01 73.30 73.60 68.60 69.50 0.0M
2022-02-28 74.20 75.10 70.60 71.60 0.0M
2022-02-25 74.80 77.80 74.50 76.60 0.0M
2022-02-24 76.10 76.60 70.20 75.00 0.0M
2022-02-23 78.00 80.70 78.00 79.50 0.0M
2022-02-22 74.10 79.00 71.50 77.50 0.0M
2022-02-21 78.30 79.30 74.10 74.60 0.0M
2022-02-18 78.90 79.80 77.50 78.40 0.0M
2022-02-17 79.20 80.70 78.20 78.20 0.0M
2022-02-16 80.70 81.30 79.50 80.30 0.0M
2022-02-15 76.40 80.90 76.30 80.40 0.0M
2022-02-14 78.10 79.50 74.50 76.10 0.0M
2022-02-11 83.10 83.10 79.30 79.30 0.0M
2022-02-10 86.10 86.20 83.40 83.40 0.0M
2022-02-09 82.30 85.70 82.10 85.60 0.0M
2022-02-08 81.50 82.00 81.00 81.80 0.0M
2022-02-07 80.60 82.00 80.00 81.70 0.0M
2022-02-04 79.70 80.70 79.20 80.20 0.0M
2022-02-03 81.70 81.70 78.80 78.80 0.0M
2022-02-02 82.60 83.50 81.80 81.80 0.0M
2022-02-01 80.20 83.00 80.00 83.00 0.0M
2022-01-31 79.50 80.30 78.60 79.80 0.0M
2022-01-28 78.50 79.00 76.90 78.60 0.0M
2022-01-27 79.60 79.70 78.40 78.40 0.0M
2022-01-26 80.40 81.50 79.90 79.90 0.0M
2022-01-25 78.60 80.80 78.30 80.80 0.0M
2022-01-24 82.60 83.30 77.20 79.00 0.0M
2022-01-21 84.70 85.00 81.60 82.20 0.0M
2022-01-20 85.40 86.60 85.30 86.10 0.0M
2022-01-19 85.50 85.90 84.30 85.20 0.0M
2022-01-18 88.90 88.90 85.40 85.60 0.0M
2022-01-17 88.70 89.50 87.50 88.70 0.0M
2022-01-14 89.50 90.60 89.00 89.20 0.0M
2022-01-13 89.10 90.20 89.10 90.20 0.0M
2022-01-12 89.10 89.90 88.40 88.40 0.0M
2022-01-11 89.00 89.00 87.30 88.20 0.0M
2022-01-10 91.00 91.10 87.90 88.10 0.0M
2022-01-07 91.10 91.10 89.60 91.00 0.0M
2022-01-06 89.50 92.30 88.30 90.70 0.0M
2022-01-05 88.40 90.00 88.40 89.70 0.0M
2022-01-04 87.10 88.10 85.80 87.90 0.0M
2022-01-03 87.30 87.90 86.00 86.60 0.0M