Sixt SE

225

206

75.25

Date Time Volume Order Volume Price
31/05/2024 21:58:55.458 15   75.25
      15 75.25
      15 75.25
31/05/2024 21:52:16.279 100   75.20
      100 75.20
      100 75.20
31/05/2024 21:49:02.035 90   75.20
      90 75.20
      90 75.20
31/05/2024 21:48:58.640 90   75.20
      90 75.20
      90 75.20
31/05/2024 21:10:40.673 99   75.20
      30 75.20
      69 75.20
      99 75.20
31/05/2024 21:08:32.687 80   75.10
      50 75.10
      80 75.10
      30 75.10
31/05/2024 20:55:09.609 140   74.85
      140 74.85
      140 74.85
31/05/2024 20:53:39.958 150   74.95
      50 74.95
      100 74.95
      150 74.95
31/05/2024 20:53:39.839 110   75.05
      110 75.05
      30 75.05
      80 75.05
31/05/2024 20:51:17.881 27   75.20
      27 75.20
      27 75.20
31/05/2024 20:42:58.784 1   75.05
      1 75.05
      1 75.05
31/05/2024 20:38:17.032 15   75.05
      15 75.05
      15 75.05
31/05/2024 20:26:27.217 50   75.20
      50 75.20
      50 75.20
31/05/2024 20:25:28.775 10   75.05
      10 75.05
      10 75.05
31/05/2024 20:08:25.837 13   75.20
      13 75.20
      13 75.20
31/05/2024 19:41:53.805 1   75.20
      1 75.20
      1 75.20
31/05/2024 19:41:35.358 15   75.20
      15 75.20
      15 75.20
31/05/2024 19:16:07.776 40   75.00
      40 75.00
      30 75.00
      10 75.00
31/05/2024 18:59:56.992 1   74.85
      1 74.85
      1 74.85
31/05/2024 18:58:22.897 30   74.85
      30 74.85
      30 74.85
31/05/2024 18:41:27.517 10   75.20
      10 75.20
      10 75.20
31/05/2024 18:39:51.064 1   75.20
      1 75.20
      1 75.20
31/05/2024 18:38:30.147 10   75.20
      10 75.20
      10 75.20
31/05/2024 18:31:17.425 26   75.20
      26 75.20
      26 75.20
31/05/2024 18:30:39.274 100   75.20
      100 75.20
      50 75.20
      50 75.20
31/05/2024 18:17:25.012 200   75.20
      200 75.20
      200 75.20
31/05/2024 18:17:09.595 155   75.25
      155 75.25
      100 75.25
      5 75.25
      50 75.25
31/05/2024 18:10:12.254 7   75.70
      7 75.70
      7 75.70
31/05/2024 17:55:43.895 2   75.25
      2 75.25
      2 75.25
31/05/2024 17:52:14.050 8   75.80
      8 75.80
      8 75.80
31/05/2024 17:36:50.262 100   75.75
      100 75.75
      100 75.75
31/05/2024 17:20:15.040 1   75.70
      1 75.70
      1 75.70
31/05/2024 17:18:00.683 14   75.75
      14 75.75
      14 75.75
31/05/2024 17:17:49.457 1   75.85
      1 75.85
      1 75.85
31/05/2024 17:04:33.480 17   75.80
      17 75.80
      17 75.80
31/05/2024 17:04:25.694 90   75.75
      90 75.75
      90 75.75
31/05/2024 17:04:14.341 110   75.75
      110 75.75
      110 75.75
31/05/2024 17:01:48.109 50   75.70
      50 75.70
      50 75.70
31/05/2024 16:57:39.311 15   75.60
      15 75.60
      15 75.60
31/05/2024 16:57:24.649 70   75.60
      70 75.60
      70 75.60
31/05/2024 16:49:37.651 1   75.80
      1 75.80
      1 75.80
31/05/2024 16:47:07.552 50   75.65
      50 75.65
      50 75.65
31/05/2024 16:44:24.211 110   75.60
      110 75.60
      110 75.60
31/05/2024 16:42:18.284 10   75.60
      10 75.60
      10 75.60
31/05/2024 16:40:04.184 25   75.85
      25 75.85
      25 75.85
31/05/2024 16:39:37.161 60   75.65
      60 75.65
      60 75.65
31/05/2024 16:29:25.026 3   75.55
      3 75.55
      3 75.55
31/05/2024 16:24:44.115 100   75.05
      100 75.05
      100 75.05
31/05/2024 16:24:07.413 100   75.10
      100 75.10
      100 75.10
31/05/2024 16:23:56.967 100   75.10
      100 75.10
      100 75.10
31/05/2024 16:22:50.829 110   75.10
      110 75.10
      110 75.10
31/05/2024 16:21:06.678 110   75.50
      110 75.50
      110 75.50
31/05/2024 16:21:01.249 4 265   75.55
      4 265 75.55
      4 265 75.55
31/05/2024 16:15:45.418 70   75.60
      70 75.60
      70 75.60
31/05/2024 16:15:42.243 150   75.60
      150 75.60
      150 75.60
31/05/2024 16:15:38.659 70   75.60
      70 75.60
      70 75.60
31/05/2024 16:15:38.290 70   75.60
      70 75.60
      70 75.60
31/05/2024 16:15:29.498 110   75.60
      110 75.60
      110 75.60
31/05/2024 16:15:10.833 34   75.70
      34 75.70
      34 75.70
31/05/2024 16:08:23.916 110   75.60
      110 75.60
      110 75.60
31/05/2024 16:07:55.634 735   75.55
      735 75.55
      625 75.55
      110 75.55
31/05/2024 15:59:34.231 1   75.50
      1 75.50
      1 75.50
31/05/2024 15:53:58.346 110   75.60
      110 75.60
      110 75.60
31/05/2024 15:46:15.370 5   75.40
      5 75.40
      5 75.40
31/05/2024 15:37:05.360 4   75.00
      4 75.00
      4 75.00
31/05/2024 15:36:39.882 500   75.00
      500 75.00
      500 75.00
31/05/2024 15:36:27.747 110   75.00
      10 75.00
      110 75.00
      100 75.00
31/05/2024 15:29:23.902 110   74.85
      110 74.85
      110 74.85
31/05/2024 15:27:43.681 70   74.80
      70 74.80
      70 74.80
31/05/2024 15:23:18.773 2   74.80
      2 74.80
      2 74.80
31/05/2024 15:20:23.324 20   74.70
      20 74.70
      20 74.70
31/05/2024 15:20:11.854 15   74.80
      15 74.80
      15 74.80
31/05/2024 15:07:32.852 30   74.75
      30 74.75
      30 74.75
31/05/2024 14:58:08.557 12   74.75
      12 74.75
      12 74.75
31/05/2024 14:56:51.066 5   74.85
      5 74.85
      5 74.85
31/05/2024 14:56:13.596 54   74.85
      54 74.85
      54 74.85
31/05/2024 14:47:54.582 2   74.85
      2 74.85
      2 74.85
31/05/2024 14:42:04.762 30   74.95
      30 74.95
      30 74.95
31/05/2024 14:31:08.518 100   74.55
      100 74.55
      100 74.55
31/05/2024 14:17:11.956 10   74.65
      10 74.65
      10 74.65
31/05/2024 14:16:53.830 2   74.55
      2 74.55
      2 74.55
31/05/2024 14:08:15.508 50   74.50
      50 74.50
      50 74.50
31/05/2024 14:08:15.385 37   74.40
      37 74.40
      37 74.40
31/05/2024 14:01:12.166 60   74.30
      60 74.30
      60 74.30
31/05/2024 14:01:12.104 90   74.30
      90 74.30
      90 74.30
31/05/2024 13:55:21.951 2   74.15
      2 74.15
      2 74.15
31/05/2024 13:53:29.042 110   74.10
      110 74.10
      110 74.10
31/05/2024 13:52:47.814 95   74.20
      95 74.20
      95 74.20
31/05/2024 13:50:38.634 50   74.20
      50 74.20
      50 74.20
31/05/2024 13:49:32.555 2   74.10
      2 74.10
      2 74.10
31/05/2024 13:38:24.260 100   74.10
      100 74.10
      100 74.10
31/05/2024 13:25:24.078 110   73.95
      18 73.95
      92 73.95
      110 73.95
31/05/2024 13:25:04.157 67   74.05
      67 74.05
      67 74.05
31/05/2024 13:24:59.472 4   74.05
      4 74.05
      4 74.05
31/05/2024 13:20:57.467 56   73.80
      56 73.80
      19 73.80
      37 73.80
31/05/2024 13:19:52.506 500   73.90
      500 73.90
      500 73.90
31/05/2024 13:19:23.472 100   73.90
      100 73.90
      100 73.90
31/05/2024 13:18:01.465 10   74.00
      10 74.00
      10 74.00
31/05/2024 13:16:56.682 15   74.05
      15 74.05
      15 74.05
31/05/2024 13:12:41.514 14   73.95
      14 73.95
      14 73.95
31/05/2024 13:11:10.755 8   73.95
      8 73.95
      8 73.95
31/05/2024 13:10:21.339 100   74.05
      100 74.05
      100 74.05
31/05/2024 13:07:40.241 100   73.95
      100 73.95
      100 73.95
31/05/2024 13:07:28.635 121   73.95
      121 73.95
      121 73.95
31/05/2024 13:05:07.991 67   73.90
      67 73.90
      67 73.90
31/05/2024 13:04:29.830 30   73.95
      30 73.95
      30 73.95
31/05/2024 13:04:02.787 14   73.95
      14 73.95
      14 73.95
31/05/2024 13:01:32.951 135   73.95
      45 73.95
      90 73.95
      135 73.95
31/05/2024 12:53:45.634 10   74.15
      10 74.15
      10 74.15
31/05/2024 12:50:21.491 100   74.15
      100 74.15
      100 74.15
31/05/2024 12:45:39.207 15   74.30
      15 74.30
      15 74.30
31/05/2024 12:40:47.064 2   74.30
      2 74.30
      2 74.30
31/05/2024 12:39:08.362 1   74.30
      1 74.30
      1 74.30
31/05/2024 12:30:00.485 100   74.20
      100 74.20
      100 74.20
31/05/2024 12:24:18.190 100   74.20
      100 74.20
      100 74.20
31/05/2024 12:23:43.695 1   74.05
      1 74.05
      1 74.05
31/05/2024 12:15:42.599 35   74.00
      35 74.00
      35 74.00
31/05/2024 12:13:37.424 15   74.00
      15 74.00
      15 74.00
31/05/2024 12:10:31.680 50   74.00
      50 74.00
      50 74.00
31/05/2024 12:09:29.499 5   74.05
      5 74.05
      5 74.05
31/05/2024 12:06:37.552 26   73.95
      26 73.95
      26 73.95
31/05/2024 12:04:34.003 15   74.15
      15 74.15
      15 74.15
31/05/2024 11:54:39.967 1   74.00
      1 74.00
      1 74.00
31/05/2024 11:53:25.788 2   73.90
      2 73.90
      2 73.90
31/05/2024 11:49:36.657 10   74.00
      10 74.00
      10 74.00
31/05/2024 11:45:17.752 41   74.00
      41 74.00
      41 74.00
31/05/2024 11:43:04.895 100   74.00
      100 74.00
      100 74.00
31/05/2024 11:40:39.301 220   74.05
      220 74.05
      220 74.05
31/05/2024 11:40:30.303 110   74.05
      110 74.05
      110 74.05
31/05/2024 11:38:44.167 5   74.15
      5 74.15
      5 74.15
31/05/2024 11:35:22.703 10   74.15
      10 74.15
      10 74.15
31/05/2024 11:35:17.159 16   74.15
      16 74.15
      16 74.15
31/05/2024 11:30:14.601 100   74.10
      100 74.10
      100 74.10
31/05/2024 11:29:34.402 70   74.05
      70 74.05
      70 74.05
31/05/2024 11:28:02.429 7   74.05
      7 74.05
      7 74.05
31/05/2024 11:27:37.974 10   73.95
      10 73.95
      10 73.95
31/05/2024 11:25:45.850 5   74.05
      5 74.05
      5 74.05
31/05/2024 11:16:38.413 30   74.00
      30 74.00
      30 74.00
31/05/2024 11:05:02.582 50   74.00
      50 74.00
      50 74.00
31/05/2024 11:04:45.977 110   73.95
      110 73.95
      110 73.95
31/05/2024 11:04:22.211 110   73.95
      110 73.95
      110 73.95
31/05/2024 11:03:37.284 27   73.95
      27 73.95
      27 73.95
31/05/2024 11:00:09.068 70   74.00
      70 74.00
      70 74.00
31/05/2024 10:59:01.072 1   74.10
      1 74.10
      1 74.10
31/05/2024 10:56:50.286 20   73.95
      20 73.95
      20 73.95
31/05/2024 10:53:28.795 70   74.00
      70 74.00
      70 74.00
31/05/2024 10:53:09.918 100   74.15
      100 74.15
      100 74.15
31/05/2024 10:52:14.996 110   74.15
      110 74.15
      110 74.15
31/05/2024 10:51:15.531 4   74.00
      4 74.00
      4 74.00
31/05/2024 10:48:51.906 55   74.00
      55 74.00
      55 74.00
31/05/2024 10:47:23.787 3   74.20
      3 74.20
      3 74.20
31/05/2024 10:41:26.168 2   74.10
      2 74.10
      2 74.10
31/05/2024 10:39:05.080 1   73.95
      1 73.95
      1 73.95
31/05/2024 10:34:22.030 100   74.00
      100 74.00
      100 74.00
31/05/2024 10:34:18.922 25   74.05
      25 74.05
      25 74.05
31/05/2024 10:34:18.756 40   74.10
      40 74.10
      40 74.10
31/05/2024 10:30:07.239 110   74.20
      110 74.20
      110 74.20
31/05/2024 10:28:36.870 90   74.30
      90 74.30
      90 74.30
31/05/2024 10:28:30.736 110   74.30
      110 74.30
      110 74.30
31/05/2024 10:25:41.902 7   74.35
      7 74.35
      7 74.35
31/05/2024 10:19:30.211 20   74.40
      20 74.40
      20 74.40
31/05/2024 10:15:38.266 30   74.35
      30 74.35
      30 74.35
31/05/2024 10:11:03.561 70   74.25
      70 74.25
      70 74.25
31/05/2024 10:09:05.896 4   74.20
      4 74.20
      4 74.20
31/05/2024 10:08:24.861 30   74.20
      2 74.20
      28 74.20
      30 74.20
31/05/2024 10:07:11.496 90   74.30
      90 74.30
      90 74.30
31/05/2024 10:06:08.722 50   74.30
      50 74.30
      50 74.30
31/05/2024 10:05:09.747 100   74.30
      100 74.30
      100 74.30
31/05/2024 09:55:25.961 10   74.25
      10 74.25
      10 74.25
31/05/2024 09:52:05.263 30   74.25
      30 74.25
      30 74.25
31/05/2024 09:50:53.700 1   74.40
      1 74.40
      1 74.40
31/05/2024 09:50:35.618 110   74.30
      110 74.30
      110 74.30
31/05/2024 09:47:25.154 110   74.30
      110 74.30
      110 74.30
31/05/2024 09:43:59.833 50   74.30
      50 74.30
      50 74.30
31/05/2024 09:42:17.562 20   74.20
      20 74.20
      20 74.20
31/05/2024 09:39:53.148 100   74.30
      100 74.30
      100 74.30
31/05/2024 09:36:50.764 70   74.20
      70 74.20
      70 74.20
31/05/2024 09:35:27.184 6   74.30
      6 74.30
      6 74.30
31/05/2024 09:33:49.008 200   74.40
      200 74.40
      110 74.40
      90 74.40
31/05/2024 09:33:41.773 15   74.45
      15 74.45
      15 74.45
31/05/2024 09:28:06.434 13   74.50
      13 74.50
      13 74.50
31/05/2024 09:28:02.973 1 797   74.55
      1 797 74.55
      1 797 74.55
31/05/2024 09:27:55.665 110   74.55
      110 74.55
      110 74.55
31/05/2024 09:27:36.930 14   74.70
      14 74.70
      14 74.70
31/05/2024 09:27:09.836 50   74.60
      50 74.60
      50 74.60
31/05/2024 09:23:08.448 6   74.85
      6 74.85
      6 74.85
31/05/2024 09:15:15.561 10   74.70
      10 74.70
      10 74.70
31/05/2024 09:15:07.682 16   74.70
      16 74.70
      16 74.70
31/05/2024 09:14:05.001 25   74.65
      25 74.65
      25 74.65
31/05/2024 09:08:04.522 79   74.65
      79 74.65
      79 74.65
31/05/2024 09:07:36.042 90   74.65
      90 74.65
      90 74.65
31/05/2024 09:06:43.101 40   74.85
      40 74.85
      40 74.85
31/05/2024 09:04:18.112 50   74.65
      50 74.65
      50 74.65
31/05/2024 09:02:52.575 93   74.55
      93 74.55
      93 74.55
31/05/2024 09:01:44.055 70   74.85
      70 74.85
      70 74.85
31/05/2024 09:01:32.233 19   75.00
      15 75.00
      19 75.00
      4 75.00
31/05/2024 09:00:33.251 10   75.45
      10 75.45
      10 75.45
31/05/2024 08:45:55.117 1   75.45
      1 75.45
      1 75.45
31/05/2024 08:31:56.785 26   75.45
      26 75.45
      26 75.45
31/05/2024 08:27:05.396 2   74.90
      2 74.90
      2 74.90
31/05/2024 08:21:48.452 66   75.05
      66 75.05
      66 75.05
31/05/2024 08:19:09.404 8   75.45
      8 75.45
      8 75.45
31/05/2024 08:02:19.494 3   74.95
      3 74.95
      3 74.95
31/05/2024 08:02:15.452 1   75.45
      1 75.45
      1 75.45
31/05/2024 08:00:29.122 1   75.45
      1 75.45
      1 75.45
31/05/2024 08:00:16.168 2   75.45
      2 75.45
      2 75.45
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)