Sixt SE Historical Data - A3827R | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Bonds
Germany
TG
Sixt SE (A3827R)
Sixt SE (A3827R) Historical

Sixt SE (A3827R)

100.853

0.103

(0.10%)

Closed June 29 4:00PM

Realtime Data

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	100.803	-0.15	-0.15	100.797	100.803	100.797	25000
1719520020	100.952	0.02	0.02	100.85	100.952	100.85	56000
1719433620	100.927	0.03	0.03	100.949	100.949	100.927	23000
1719347160	100.899	0.01	0.01	100.899	100.899	100.899	6000
1719260820	100.886	-0.18	-0.17	100.995	100.995	100.886	30000
1719001620	101.062	-0.3	-0.30	101.06	101.062	101.06	83000
1718915160	101.365	0.67	0.66	100.759	101.365	100.404	25000
1718828820	100.699	0	0.00	100.699	100.699	100.699	0
1718742420	100.699	0	0.00	100.699	100.699	100.699	0
1718656020	100.699	-0.09	-0.09	100.811	100.811	100.699	83000
1718396820	100.789	0	0.00	100.789	100.789	100.789	0
1718310420	100.789	0.29	0.29	100.605	100.842	100.605	179000
1718224020	100.5	0.3	0.30	100.326	100.5	100.326	59000
1718137620	100.2	0.22	0.22	100	100.2	100	48000
1718051220	99.978	0	0.00	99.978	99.978	99.978	0
1717792020	99.978	-0.48	-0.48	100.212	100.212	99.978	86000
1717705620	100.46	-0.07	-0.07	100.46	100.46	100.46	30000
1717619220	100.531	0.23	0.23	100.041	100.531	100.041	175000
1717532820	100.3	0.3	0.30	100.013	100.409	100.013	85000
1717446420	100	0.14	0.14	99.75	100.06	99.75	171000
1717187220	99.859	0.05	0.05	99.694	99.859	99.694	35000
1717100820	99.811	0	0.00	99.811	99.811	99.811	0
1717014420	99.811	-0.26	-0.26	99.884	99.954	99.811	120000
1716928020	100.074	0.04	0.04	100.074	100.074	100.074	100000
1716841560	100.032	0.45	0.45	99.744	100.032	99.734	87000
1716582420	99.584	0	0.00	99.844	99.859	99.584	210000
1716496020	99.583	-0.4	-0.40	99.799	99.845	99.583	113000
1716409620	99.985	-0.19	-0.19	99.914	99.985	99.844	37000
1716323160	100.175	0.05	0.05	100.054	100.175	100.054	15000
1716236760	100.125	0.03	0.03	99.99	100.125	99.95	43000
1715977620	100.094	-0.33	-0.33	100.322	100.322	100.094	121000
1715891220	100.424	-0.15	-0.15	100.536	100.536	100.424	20000
1715804820	100.574	0.51	0.51	100.234	100.574	100.234	118000
1715718420	100.062	-0.19	-0.19	100.196	100.27	100.062	67000
1715631960	100.25	-0.07	-0.07	100.849	100.849	100.209	179000
1715372820	100.321	-0.06	-0.06	100.347	100.385	100.321	137000
1715286420	100.385	-0.06	-0.05	100.417	100.417	100.385	20000
1715200020	100.44	-0.06	-0.05	100.562	100.59	100.44	220000
1715113620	100.495	0	0.00	100.495	100.495	100.495	0
1715027220	100.495	0.34	0.34	100.495	100.495	100.495	30000
1714768020	100.15	-0.01	-0.01	100.254	100.34	100.115	191000
1714681560	100.158	0.06	0.06	100.158	100.234	100.057	280000
1714508820	100.099	-0.39	-0.39	100.201	100.201	100.099	7000
1714422420	100.49	0.31	0.31	100.265	100.49	100.26	56000
1714163220	100.179	0.25	0.25	100.095	100.179	100.095	46000
1714076820	99.927	-0.3	-0.30	100.215	100.316	99.742	287000
1713990420	100.228	-0.27	-0.27	100.36	100.36	100.17	65000
1713903960	100.5	0	0.00	100.5	100.5	100.5	52000
1713817560	100.5	0	0.00	100.5	100.516	100.345	134000
1713558420	100.5	-0.23	-0.23	100.5	100.5	100.5	23000
1713472020	100.732	0.18	0.18	100.685	100.732	100.678	65000
1713385620	100.55	-0.07	-0.07	100.55	100.55	100.55	10000
1713299220	100.618	-0.08	-0.08	100.79	100.9	100.545	499000
1713212820	100.7	-0.54	-0.53	101.1	101.1	100.7	60000
1712953620	101.24	0.56	0.56	100.817	101.24	100.817	75000
1712867220	100.68	-0.41	-0.41	100.75	100.75	100.68	23000
1712780760	101.09	-0.18	-0.18	101.09	101.09	101.09	4000
1712694360	101.27	0.42	0.42	101.055	101.27	101.055	91000
1712607960	100.845	-0.22	-0.21	101.05	101.05	100.845	85000
1712348820	101.061	-0.09	-0.09	101.061	101.061	101.061	10000
1712262360	101.154	0.28	0.28	101	101.154	100.937	61000
1712175960	100.874	0.1	0.10	100.902	101.018	100.863	154000
1712089560	100.778	-0.29	-0.29	101.2	101.2	100.74	64000
1711661160	101.07	-0.08	-0.08	100.877	101.07	100.877	123000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions