TipRanks
Go Ultimate55% OFF

Sixt SE (0NW8) Historical Prices

GB:0NW8 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202659.4559.5058.7058.7058.70-0.51%10.00
Oct 29, 202658.3559.2058.5059.0059.00+0.34%3750.05
Oct 28, 202659.8559.0058.5058.8058.80+0.17%40.00
Oct 27, 202658.4559.0058.6058.7058.70+0.34%3,9320.48
Oct 26, 202658.0559.3058.4058.5058.50+1.21%3330.04
Oct 23, 202656.7058.0057.8057.8057.80-0.86%310.00
Oct 22, 202657.5058.3057.6058.3058.30+0.00%20.00
Oct 21, 202657.4058.5057.4058.3058.30+0.69%390.00
Oct 20, 202657.3057.9956.7057.9057.90+0.68%3,9030.46
Oct 19, 202657.5057.7056.7057.5157.51-0.32%24,8683.06
Oct 16, 202658.1558.0056.5057.7057.70+1.76%85,19712.59
Oct 15, 202654.8556.7055.2056.7056.70+2.16%41,0576.66
Oct 14, 202655.4556.0054.9055.5055.50+1.28%770.01
Oct 13, 202654.7554.9054.5054.8054.80+0.74%1,2270.19
Oct 12, 202654.6554.9054.4054.4054.40-0.18%6460.09
Oct 09, 202654.6554.6054.5054.5054.50+0.93%50.00
Oct 08, 202655.3555.5054.0054.0054.00-2.17%3410.05
Oct 07, 202652.3055.7054.9055.2055.20-1.43%1140.02
Oct 06, 202655.1556.0055.9056.0056.00+0.54%180.00
Oct 05, 202656.1057.5055.4055.7055.70-0.71%780.01
Oct 02, 202658.4556.8056.1056.1056.10-1.23%110.00
Oct 01, 202655.0556.9056.1056.8056.80+0.00%1250.02
Sep 30, 202655.4557.4056.8056.8056.80+0.35%530.01
Sep 29, 202656.5057.0056.1056.6056.60+0.89%3890.05
Sep 28, 202655.7556.6056.1056.1056.10-0.61%130.00
Sep 25, 202657.3056.9056.1056.4456.44+0.17%4,7720.65
Sep 24, 202656.0056.5055.8056.3556.35+0.27%63,7279.97
Sep 23, 202657.5056.3055.9056.2056.20-0.49%4,1350.65
Sep 22, 202656.0057.0056.4056.4856.48+0.83%1,8200.29
Sep 21, 202655.1556.6055.7056.0156.01+0.98%7,0791.14
Sep 18, 202657.1056.7055.2055.4755.47-3.02%2,4540.40
Sep 17, 202654.8557.2056.0057.2057.20+1.60%1,0910.14
Sep 16, 202657.8057.2056.3056.3056.30-1.92%6020.08
Sep 15, 202654.2557.6056.7057.4057.40+0.53%57,7898.21
Sep 14, 202657.8057.4057.0057.1057.10+0.18%4260.06
Sep 11, 202657.1057.7056.9057.0057.00-0.87%1010.01
Sep 10, 202655.4557.8056.8057.5057.50+1.59%1,2530.17
Sep 09, 202660.3059.1056.6056.6056.60-4.39%2710.03
Sep 08, 202660.0060.1059.1059.2059.20-0.84%430.01
Sep 07, 202660.7060.3059.6059.7059.70-0.33%840.01
Sep 04, 202659.7560.5059.7059.9059.90+0.34%20,0052.68
Sep 03, 202660.0060.5059.6059.7059.70-1.49%950.01
Sep 02, 202660.1060.8060.0060.6060.60+0.33%53,6248.11
Sep 01, 202662.0561.4060.4060.4060.40-1.63%20.00
Aug 31, 202661.2061.4061.2061.4061.40+0.33%40.00
Aug 28, 202660.8061.2061.1061.2061.20+1.16%101,73720.26
Aug 27, 202659.0561.2060.5060.5060.50-0.49%40.00
Aug 26, 202660.2061.2060.6060.8060.80-0.33%530.01
Aug 25, 202660.8061.1061.0061.0061.00+0.16%160.00
Aug 24, 202660.0061.2060.9060.9060.90-0.49%3,0440.59