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
2023-12-29 67.10 67.60 66.60 67.40 0.0M
2023-12-28 66.50 67.20 66.20 66.40 0.0M
2023-12-27 65.80 66.50 65.70 66.20 0.0M
2023-12-22 66.00 66.10 65.30 65.60 0.0M
2023-12-21 65.90 66.10 65.10 65.60 0.0M
2023-12-20 66.00 66.30 65.00 65.60 0.0M
2023-12-19 65.80 66.40 65.40 66.10 0.0M
2023-12-18 65.20 65.90 64.70 65.40 0.0M
2023-12-15 65.00 65.70 63.90 64.80 0.0M
2023-12-14 62.90 65.70 62.80 65.20 0.0M
2023-12-13 63.50 63.50 62.00 62.90 0.0M
2023-12-12 64.00 64.00 62.60 63.40 0.0M
2023-12-11 64.10 64.10 62.80 63.80 0.0M
2023-12-08 63.30 64.10 62.70 63.50 0.0M
2023-12-07 63.80 63.80 62.40 63.00 0.0M
2023-12-06 63.80 64.50 62.90 63.90 0.0M
2023-12-05 62.00 63.80 61.60 63.70 0.0M
2023-12-04 63.00 63.40 61.40 61.90 0.0M
2023-12-01 63.60 63.70 62.30 63.00 0.0M
2023-11-30 63.80 63.80 62.40 63.40 0.0M
2023-11-29 64.20 64.80 63.50 63.50 0.0M
2023-11-28 64.60 65.30 64.10 64.10 0.0M
2023-11-27 64.90 65.10 63.60 64.90 0.0M
2023-11-24 63.50 64.70 63.30 64.10 0.0M
2023-11-23 64.60 64.60 63.20 63.70 0.0M
2023-11-22 63.30 64.80 63.30 64.10 0.0M
2023-11-21 64.90 65.00 63.00 63.30 0.0M
2023-11-20 64.80 65.50 64.00 64.90 0.0M
2023-11-17 64.40 65.50 64.30 64.60 0.0M
2023-11-16 65.70 65.70 63.50 63.60 0.0M
2023-11-15 63.60 65.70 63.50 65.60 0.0M
2023-11-14 61.80 63.80 61.10 62.90 0.0M
2023-11-13 61.70 62.00 60.80 61.80 0.0M
2023-11-10 60.90 61.70 60.00 61.30 0.0M
2023-11-09 60.80 61.70 59.60 61.10 0.0M
2023-11-08 59.90 61.50 59.00 60.60 0.0M
2023-11-07 57.90 59.40 57.60 58.60 0.0M
2023-11-06 59.60 59.70 57.60 58.20 0.0M
2023-11-03 58.60 59.50 57.60 59.50 0.0M
2023-11-02 56.10 58.20 55.40 58.20 0.0M
2023-11-01 55.00 56.30 54.20 55.70 0.0M
2023-10-31 55.30 55.60 54.10 55.50 0.0M
2023-10-30 55.20 55.70 54.50 55.10 0.0M
2023-10-27 54.30 55.10 53.80 53.80 0.0M
2023-10-26 54.10 55.00 53.70 54.60 0.0M
2023-10-25 55.90 55.90 53.90 53.90 0.0M
2023-10-24 56.10 56.50 55.30 56.00 0.0M
2023-10-23 56.10 56.50 54.60 55.30 0.0M
2023-10-20 56.70 56.70 55.10 55.70 0.0M
2023-10-19 58.00 58.00 56.50 56.50 0.0M
2023-10-18 59.40 59.40 57.30 58.10 0.0M
2023-10-17 59.40 60.20 59.40 60.00 0.0M
2023-10-16 59.30 60.00 59.30 59.70 0.0M
2023-10-13 60.70 60.80 59.40 59.80 0.0M
2023-10-12 61.50 62.30 60.10 60.60 0.0M
2023-10-11 60.60 61.50 60.00 61.50 0.0M
2023-10-10 59.90 60.60 59.40 60.40 0.0M
2023-10-09 60.40 60.40 58.80 59.80 0.0M
2023-10-06 59.80 62.00 59.10 61.00 0.0M
2023-10-05 59.70 60.10 58.70 59.80 0.0M
2023-10-04 58.20 59.90 57.30 59.30 0.0M
2023-10-03 60.20 60.20 58.10 58.10 0.0M
2023-10-02 59.70 61.40 59.30 60.50 0.0M
2023-09-29 59.10 60.00 58.50 59.30 0.0M
2023-09-28 57.90 59.10 56.90 59.00 0.0M
2023-09-27 55.90 59.30 55.90 58.40 0.0M
2023-09-26 56.90 56.90 55.80 56.20 0.0M
2023-09-25 58.50 58.70 56.80 56.90 0.0M
2023-09-22 59.20 59.40 58.20 58.30 0.0M
2023-09-21 59.40 60.30 58.60 59.10 0.0M
2023-09-20 59.30 60.70 59.30 59.80 0.0M
2023-09-19 59.60 60.00 58.80 59.30 0.0M
2023-09-18 60.80 60.80 59.30 59.70 0.0M
2023-09-15 61.10 61.20 59.50 60.80 0.0M
2023-09-14 59.90 60.90 59.30 60.90 0.0M
2023-09-13 60.10 60.30 59.10 59.20 0.0M
2023-09-12 62.40 62.40 60.10 60.50 0.0M
2023-09-11 60.40 66.70 60.30 62.50 0.0M
2023-09-08 60.90 60.90 60.20 60.80 0.0M
2023-09-07 60.40 60.90 60.00 60.10 0.0M
2023-09-06 61.00 61.20 60.10 61.20 0.0M
2023-09-05 60.20 61.10 59.90 61.10 0.0M
2023-09-04 60.80 61.50 59.30 60.40 0.0M
2023-09-01 60.40 61.00 59.70 60.70 0.0M
2023-08-31 60.10 60.80 59.70 60.40 0.0M
2023-08-30 61.90 62.40 60.10 60.20 0.0M
2023-08-29 61.90 62.40 61.00 61.80 0.0M
2023-08-28 61.70 66.00 60.20 63.30 0.0M
2023-08-25 60.10 60.90 59.60 60.40 0.0M
2023-08-24 61.40 61.60 59.70 59.70 0.0M
2023-08-23 61.30 61.50 60.30 61.10 0.0M
2023-08-22 60.10 61.20 60.10 61.20 0.0M
2023-08-21 61.20 61.20 60.10 60.50 0.0M
2023-08-18 61.50 61.80 60.10 60.90 0.0M
2023-08-17 63.00 63.00 61.60 62.00 0.0M
2023-08-16 62.70 63.70 62.00 63.00 0.0M
2023-08-15 64.50 64.50 62.60 62.90 0.0M
2023-08-14 64.20 64.50 63.50 64.30 0.0M
2023-08-11 66.20 66.20 64.80 65.10 0.0M
2023-08-10 67.10 67.10 65.60 66.00 0.0M
2023-08-09 68.20 68.20 66.20 66.90 0.0M
2023-08-08 67.20 69.40 66.50 67.80 0.0M
2023-08-07 67.30 68.00 67.10 67.90 0.0M
2023-08-04 66.30 67.50 66.30 67.20 0.0M
2023-08-03 65.40 66.50 65.30 66.40 0.0M
2023-08-02 66.00 66.30 64.60 65.40 0.0M
2023-08-01 67.40 67.40 66.10 66.30 0.0M
2023-07-31 68.20 68.30 67.30 67.60 0.0M
2023-07-28 68.90 68.90 67.90 68.60 0.0M
2023-07-27 69.30 69.30 67.30 68.20 0.0M
2023-07-26 68.90 69.40 68.40 68.70 0.0M
2023-07-25 69.30 69.60 68.40 69.20 0.0M
2023-07-24 70.40 70.70 69.40 69.60 0.0M
2023-07-21 69.30 70.10 69.30 70.10 0.0M
2023-07-20 69.20 70.30 68.80 68.90 0.0M
2023-07-19 68.50 69.70 68.00 69.00 0.0M
2023-07-18 67.10 68.20 67.10 67.80 0.0M
2023-07-17 69.10 69.10 67.10 67.80 0.0M
2023-07-14 70.00 70.00 66.70 69.00 0.0M
2023-07-13 70.50 70.60 69.80 70.50 0.0M
2023-07-12 67.40 70.50 67.00 69.90 0.0M
2023-07-11 67.80 68.10 66.60 67.40 0.0M
2023-07-10 70.10 70.20 67.40 67.80 0.0M
2023-07-07 68.60 70.10 67.20 70.10 0.0M
2023-07-06 70.30 70.30 67.80 68.60 0.0M
2023-07-05 70.10 71.00 69.80 70.90 0.0M
2023-07-04 71.80 71.80 70.30 70.50 0.0M
2023-07-03 72.10 72.20 71.20 71.70 0.0M
2023-06-30 70.30 72.20 69.50 71.50 0.0M
2023-06-29 70.20 70.60 69.40 69.90 0.0M
2023-06-28 69.20 70.50 69.20 70.20 0.0M
2023-06-27 71.00 71.20 68.70 69.10 0.0M
2023-06-26 72.40 72.40 70.10 70.60 0.0M
2023-06-23 71.50 73.20 71.10 72.50 0.0M
2023-06-22 70.00 72.20 69.90 71.80 0.0M
2023-06-21 70.90 70.90 69.00 70.10 0.0M
2023-06-20 70.90 71.00 70.10 70.70 0.0M
2023-06-19 70.00 71.40 70.00 70.90 0.0M
2023-06-16 70.40 71.30 69.80 70.30 0.0M
2023-06-15 71.70 71.70 69.30 70.80 0.0M
2023-06-14 70.70 71.70 70.60 71.30 0.0M
2023-06-13 70.80 71.20 70.30 70.70 0.0M
2023-06-12 68.60 70.50 68.60 70.10 0.0M
2023-06-09 68.50 69.00 68.20 68.80 0.0M
2023-06-08 69.10 69.10 68.00 68.50 0.0M
2023-06-07 68.70 69.00 68.00 68.50 0.0M
2023-06-06 68.40 68.80 67.60 68.50 0.0M
2023-06-05 68.50 69.00 68.20 68.80 0.0M
2023-06-02 66.50 68.80 66.20 68.60 0.0M
2023-06-01 67.20 67.90 65.60 66.40 0.0M
2023-05-31 68.60 68.60 66.10 67.00 0.0M
2023-05-30 70.80 70.80 68.30 68.30 0.0M
2023-05-29 70.50 71.40 70.10 70.70 0.0M
2023-05-26 70.20 70.50 69.30 70.40 0.0M
2023-05-25 71.40 71.40 69.10 70.20 0.0M
2023-05-24 73.90 75.50 69.70 71.80 0.0M
2023-05-23 79.80 80.80 78.90 80.80 0.0M
2023-05-22 79.20 80.00 78.10 80.00 0.0M
2023-05-19 77.50 78.90 76.60 78.90 0.0M
2023-05-18 77.10 77.40 76.40 77.40 0.0M
2023-05-17 76.80 77.10 75.60 77.10 0.0M
2023-05-16 76.90 77.10 75.70 76.80 0.0M
2023-05-15 75.90 77.10 75.20 76.90 0.0M
2023-05-12 75.10 75.60 73.50 75.60 0.0M
2023-05-11 75.00 76.00 73.00 74.70 0.0M
2023-05-10 74.10 74.80 73.00 74.00 0.0M
2023-05-09 75.80 75.80 73.50 74.50 0.0M
2023-05-08 74.00 75.90 73.80 75.70 0.0M
2023-05-05 73.10 74.30 72.90 74.10 0.0M
2023-05-04 72.70 73.30 72.00 72.60 0.0M
2023-05-03 72.00 73.10 71.50 72.60 0.0M
2023-05-02 73.10 74.20 71.50 72.00 0.0M
2023-04-28 71.20 72.70 70.50 72.60 0.0M
2023-04-27 71.20 71.50 70.40 71.10 0.0M
2023-04-26 69.50 71.30 69.00 70.90 0.0M
2023-04-25 71.40 71.40 69.10 69.40 0.0M
2023-04-24 69.50 71.50 68.60 71.40 0.0M
2023-04-21 70.40 70.40 67.80 69.10 0.0M
2023-04-20 71.20 71.80 68.90 70.20 0.0M
2023-04-19 73.40 73.80 69.40 70.60 0.0M
2023-04-18 74.40 74.50 73.00 73.60 0.0M
2023-04-17 73.80 74.80 73.10 74.70 0.0M
2023-04-14 74.90 75.20 72.60 73.80 0.0M
2023-04-13 74.60 75.00 73.90 74.80 0.0M
2023-04-12 75.10 75.60 73.80 74.70 0.0M
2023-04-11 75.00 75.40 74.30 74.90 0.0M
2023-04-06 74.10 74.40 72.50 74.40 0.0M
2023-04-05 74.30 74.30 73.00 74.10 0.0M
2023-04-04 74.90 75.30 73.30 74.20 0.0M
2023-04-03 75.50 75.60 74.00 74.70 0.0M
2023-03-31 74.30 75.40 73.60 75.40 0.0M
2023-03-30 74.40 75.00 74.10 74.80 0.0M
2023-03-29 72.90 74.10 72.50 74.10 0.0M
2023-03-28 73.60 74.10 72.00 72.70 0.0M
2023-03-27 74.30 74.50 73.10 73.40 0.0M
2023-03-24 73.50 73.80 72.40 73.80 0.0M
2023-03-23 73.10 73.60 72.20 73.00 0.0M
2023-03-22 74.40 74.90 72.40 72.40 0.0M
2023-03-21 73.00 74.80 72.60 74.80 0.0M
2023-03-20 70.90 72.60 68.60 72.20 0.0M
2023-03-17 73.20 73.20 70.60 71.90 0.0M
2023-03-16 73.00 73.40 70.90 72.80 0.0M
2023-03-15 74.10 74.10 70.20 72.90 0.0M
2023-03-14 72.20 74.30 72.20 74.30 0.0M
2023-03-13 74.90 75.30 71.20 72.50 0.0M
2023-03-10 76.00 76.20 73.30 74.80 0.0M
2023-03-09 77.50 77.50 75.60 76.30 0.0M
2023-03-08 76.90 77.70 76.00 77.50 0.0M
2023-03-07 76.90 77.60 75.80 77.30 0.0M
2023-03-06 77.70 78.90 76.10 76.80 0.0M
2023-03-03 78.10 78.30 76.00 77.40 0.0M
2023-03-02 76.30 79.00 75.00 78.50 0.0M
2023-03-01 77.40 79.50 75.50 76.20 0.0M
2023-02-28 71.80 77.30 70.90 77.20 0.0M
2023-02-27 70.20 72.00 70.10 71.90 0.0M
2023-02-24 70.20 70.90 69.90 69.90 0.0M
2023-02-23 69.50 70.80 69.50 69.80 0.0M
2023-02-22 70.40 70.40 68.50 69.30 0.0M
2023-02-21 71.30 71.30 70.10 70.40 0.0M
2023-02-20 71.90 71.90 70.60 71.20 0.0M
2023-02-17 71.20 71.90 70.70 71.90 0.0M
2023-02-16 72.70 73.00 71.20 71.50 0.0M
2023-02-15 71.10 73.10 71.10 73.00 0.0M
2023-02-14 72.00 72.00 70.70 71.60 0.0M
2023-02-13 71.00 73.40 70.10 72.50 0.0M
2023-02-10 72.30 72.70 70.70 71.40 0.0M
2023-02-09 73.50 73.90 72.60 72.80 0.0M
2023-02-08 74.50 74.50 72.60 73.10 0.0M
2023-02-07 73.40 74.70 72.40 74.00 0.0M
2023-02-06 72.60 73.60 70.50 72.00 0.0M
2023-02-03 73.20 73.40 71.10 71.90 0.0M
2023-02-02 71.90 73.50 71.60 73.10 0.0M
2023-02-01 69.80 72.00 69.60 72.00 0.0M
2023-01-31 67.00 70.40 67.00 69.60 0.0M
2023-01-30 67.90 67.90 66.10 66.30 0.0M
2023-01-27 66.40 67.80 66.40 67.80 0.0M
2023-01-26 66.80 67.70 66.30 66.70 0.0M
2023-01-25 66.60 67.10 65.60 66.90 0.0M
2023-01-24 67.00 67.70 66.40 66.50 0.0M
2023-01-23 65.10 67.30 65.00 66.90 0.0M
2023-01-20 64.10 64.60 63.30 64.60 0.0M
2023-01-19 64.80 65.10 63.10 63.60 0.0M
2023-01-18 62.90 65.70 62.50 64.70 0.0M
2023-01-17 61.40 63.10 60.20 62.90 0.0M
2023-01-16 61.00 61.30 59.50 61.30 0.0M
2023-01-13 60.60 61.30 59.30 60.40 0.0M
2023-01-12 60.60 61.80 59.80 60.70 0.0M
2023-01-11 59.20 60.70 58.90 60.50 0.0M
2023-01-10 61.10 61.40 58.60 59.30 0.0M
2023-01-09 60.50 61.30 59.00 60.50 0.0M
2023-01-06 59.50 60.40 57.80 59.90 0.0M
2023-01-05 57.70 59.20 57.30 59.00 0.0M
2023-01-04 56.50 57.90 56.20 57.90 0.0M
2023-01-03 55.80 57.10 55.70 56.40 0.0M
2023-01-02 54.70 55.90 54.70 55.60 0.0M