Sixt SE (A3827R)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 102.78 | 0 | 0.00 | 102.78 | 102.78 | 102.78 | 0 |
| 1734643620 | 102.78 | -0.29 | -0.29 | 102.78 | 102.78 | 102.78 | 15000 |
| 1734557220 | 103.074 | -0.22 | -0.21 | 103.15 | 103.15 | 103.074 | 14000 |
| 1734470820 | 103.296 | 0.05 | 0.05 | 103.3 | 103.3 | 103.129 | 20000 |
| 1734384420 | 103.248 | 0 | 0.00 | 103.248 | 103.248 | 103.248 | 0 |
| 1734125220 | 103.248 | 0.09 | 0.09 | 103.1 | 103.248 | 103.024 | 118000 |
| 1734038820 | 103.16 | -0.19 | -0.19 | 103.213 | 103.46 | 103.16 | 59000 |
| 1733952420 | 103.353 | 0.05 | 0.05 | 103.401 | 103.404 | 103.353 | 43000 |
| 1733866020 | 103.3 | 0.04 | 0.04 | 103.167 | 103.3 | 103.167 | 137000 |
| 1733779620 | 103.258 | 0.6 | 0.59 | 102.718 | 103.35 | 102.718 | 202000 |
| 1733520420 | 102.656 | 0.16 | 0.15 | 102.59 | 102.656 | 102.59 | 10000 |
| 1733434020 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1733347620 | 102.5 | -0.3 | -0.29 | 102.5 | 102.5 | 102.5 | 100000 |
| 1733261220 | 102.8 | 0 | 0.00 | 102.8 | 102.8 | 102.8 | 0 |
| 1733174820 | 102.8 | 0.13 | 0.13 | 102.729 | 102.8 | 102.729 | 40000 |
| 1732915620 | 102.666 | 0.19 | 0.19 | 102.666 | 102.666 | 102.666 | 30000 |
| 1732829220 | 102.473 | 0.1 | 0.09 | 102.099 | 102.473 | 102.099 | 68000 |
| 1732742820 | 102.376 | 0.48 | 0.47 | 102.241 | 102.376 | 102.241 | 33000 |
| 1732656420 | 101.9 | -0.4 | -0.39 | 102.05 | 102.05 | 101.9 | 15000 |
| 1732570020 | 102.3 | 0.39 | 0.38 | 102.3 | 102.3 | 102.3 | 150000 |
| 1732310820 | 101.909 | 0 | 0.00 | 101.909 | 101.909 | 101.909 | 0 |
| 1732224420 | 101.909 | 0.26 | 0.25 | 101.909 | 101.909 | 101.909 | 5000 |
| 1732137960 | 101.65 | 0 | 0.00 | 101.65 | 101.65 | 101.65 | 0 |
| 1732051560 | 101.65 | 0 | 0.00 | 101.65 | 101.65 | 101.65 | 0 |
| 1731965160 | 101.65 | 0 | 0.00 | 101.65 | 101.65 | 101.65 | 0 |
| 1731705960 | 101.65 | 0 | 0.00 | 101.65 | 101.65 | 101.65 | 0 |
| 1731619560 | 101.65 | -0.29 | -0.29 | 101.65 | 101.65 | 101.65 | 28000 |
| 1731533160 | 101.941 | -0.03 | -0.03 | 101.941 | 101.941 | 101.941 | 5000 |
| 1731446820 | 101.968 | 0 | 0.00 | 101.968 | 101.968 | 101.968 | 0 |
| 1731360420 | 101.968 | 0 | 0.00 | 101.968 | 101.968 | 101.968 | 0 |
| 1731101220 | 101.968 | 0.08 | 0.08 | 101.968 | 101.968 | 101.968 | 10000 |
| 1731014760 | 101.886 | 0.15 | 0.14 | 101.562 | 101.886 | 101.562 | 231000 |
| 1730928360 | 101.739 | 0.19 | 0.18 | 101.739 | 101.739 | 101.739 | 40000 |
| 1730841960 | 101.554 | 0 | 0.00 | 101.554 | 101.554 | 101.554 | 0 |
| 1730755560 | 101.554 | 0.13 | 0.13 | 101.176 | 101.554 | 101.176 | 24000 |
| 1730496360 | 101.427 | -0.07 | -0.07 | 101.427 | 101.427 | 101.427 | 10000 |
| 1730409960 | 101.5 | -0.2 | -0.20 | 101.6 | 101.662 | 101.5 | 40000 |
| 1730323560 | 101.7 | -0.84 | -0.82 | 101.771 | 101.798 | 101.7 | 84000 |
| 1730237160 | 102.54 | 0.22 | 0.22 | 102.54 | 102.54 | 102.54 | 5000 |
| 1730150760 | 102.316 | 0.43 | 0.42 | 102.013 | 102.316 | 102.013 | 185000 |
| 1729887960 | 101.885 | 0 | 0.00 | 101.885 | 101.885 | 101.885 | 0 |
| 1729801560 | 101.885 | 0 | 0.00 | 101.885 | 101.885 | 101.885 | 0 |
| 1729715160 | 101.885 | -0.11 | -0.11 | 101.885 | 101.885 | 101.885 | 5000 |
| 1729628760 | 101.994 | -0.01 | -0.01 | 101.968 | 101.994 | 101.968 | 20000 |
| 1729542360 | 102.008 | -0.21 | -0.20 | 102.008 | 102.008 | 102.008 | 5000 |
| 1729283160 | 102.215 | 0.28 | 0.27 | 101.984 | 102.215 | 101.984 | 130000 |
| 1729196760 | 101.939 | 0.14 | 0.14 | 102.05 | 102.093 | 101.939 | 65000 |
| 1729110360 | 101.795 | 0 | 0.00 | 101.795 | 101.795 | 101.795 | 0 |
| 1729023960 | 101.795 | 0.2 | 0.19 | 101.694 | 101.795 | 101.694 | 13000 |
| 1728937620 | 101.598 | -0.04 | -0.04 | 101.693 | 101.693 | 101.598 | 25000 |
| 1728678360 | 101.638 | 0 | 0.00 | 101.638 | 101.638 | 101.638 | 0 |
| 1728591960 | 101.638 | -0.03 | -0.02 | 101.638 | 101.638 | 101.638 | 5000 |
| 1728505560 | 101.663 | 0.04 | 0.04 | 101.689 | 101.689 | 101.663 | 15000 |
| 1728419160 | 101.627 | -0.12 | -0.12 | 101.787 | 101.787 | 101.627 | 28000 |
| 1728332760 | 101.746 | -0.08 | -0.07 | 101.352 | 101.746 | 101.346 | 34000 |
| 1728073560 | 101.822 | -0.16 | -0.15 | 101.85 | 101.85 | 101.822 | 45000 |
| 1727987220 | 101.98 | 0 | 0.00 | 101.98 | 101.98 | 101.98 | 0 |
| 1727900820 | 101.98 | -0.36 | -0.35 | 101.98 | 101.98 | 101.98 | 1000 |
| 1727814420 | 102.34 | 0.34 | 0.33 | 102.34 | 102.34 | 102.34 | 50000 |
| 1727728020 | 102 | -0.52 | -0.50 | 102 | 102 | 102 | 10000 |
| 1727468760 | 102.517 | 0 | 0.00 | 102.517 | 102.517 | 102.517 | 0 |
| 1727382360 | 102.517 | 0.1 | 0.10 | 102.517 | 102.517 | 102.517 | 20000 |
| 1727295960 | 102.412 | 0 | 0.00 | 102.412 | 102.412 | 102.412 | 0 |
| 1727209560 | 102.412 | -0.09 | -0.09 | 102.65 | 102.65 | 102.31 | 65000 |
| 1727123160 | 102.5 | 0.2 | 0.20 | 102.5 | 102.5 | 102.5 | 45000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
