Six Flags Entertainment Corporation (6FE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:09AM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 65 |
| 28 June 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 28 June 2024 | 1.53 Dividend | |||||
| 27 June 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.47 | - |
| 26 June 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.47 | - |
| 25 June 2024 | 29.00 | 29.00 | 28.00 | 28.00 | 26.47 | 65 |
| 24 June 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 27.60 | 6 |
| 21 June 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 27.60 | - |
| 20 June 2024 | 29.20 | 30.00 | 29.20 | 30.00 | 28.36 | 50 |
| 19 June 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.42 | - |
| 18 June 2024 | 28.20 | 29.40 | 28.20 | 29.40 | 27.79 | 60 |
| 17 June 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.52 | - |
| 14 June 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 25.71 | - |
| 13 June 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.15 | - |
| 12 June 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.01 | - |
| 11 June 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 23.63 | - |
| 10 June 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.26 | - |
| 07 June 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.31 | - |
| 06 June 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 22.88 | - |
| 05 June 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.50 | - |
| 04 June 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.50 | - |
| 03 June 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.12 | - |
| 31 May 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.12 | - |
| 30 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.74 | - |
| 29 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.69 | - |
| 28 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.69 | - |
| 27 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.69 | - |
| 24 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.69 | - |
| 23 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 22.88 | - |
| 22 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.07 | - |
| 21 May 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.31 | - |
| 20 May 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.31 | - |
| 17 May 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.50 | - |
| 16 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 22.88 | - |
| 15 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.26 | - |
| 14 May 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 23.44 | - |
| 13 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 23.82 | - |
| 10 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.26 | - |
| 09 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 21.93 | - |
| 08 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 21.93 | - |
| 07 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 21.93 | - |
| 06 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.55 | - |
| 03 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.18 | - |
| 02 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 20.61 | - |
| 30 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 20.99 | - |
| 29 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 20.80 | - |
| 26 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 20.61 | - |
| 25 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 20.80 | - |
| 24 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.18 | - |
| 23 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 20.99 | - |
| 22 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 20.80 | - |
| 19 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 20.80 | - |
| 18 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 20.99 | - |
| 17 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.55 | - |
| 16 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 20.99 | - |
| 15 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.37 | - |
| 12 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.55 | - |
| 11 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.37 | 200 |
| 10 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 21.93 | - |
| 09 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.12 | - |
| 08 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 21.93 | - |
| 05 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.74 | - |
| 04 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 21.93 | - |
| 03 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.31 | - |
| 02 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 22.88 | - |
| 28 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 22.64 | - |
| 27 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 22.45 | - |
| 26 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 21.89 | - |
| 25 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 21.98 | - |
| 22 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 22.07 | - |
| 21 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 22.55 | - |
| 20 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 21.79 | - |
| 19 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 22.36 | - |
| 18 Mar 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 22.26 | - |
| 15 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.12 | - |
| 14 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.22 | - |
| 13 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.12 | - |
| 12 Mar 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 22.26 | - |
| 11 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 22.55 | - |
| 08 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.69 | - |
| 07 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.69 | - |
| 06 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.12 | - |
| 05 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 22.55 | - |
| 04 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 22.55 | - |
| 01 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 21.98 | - |
| 29 Feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 21.32 | - |
| 28 Feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 21.32 | - |
| 27 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 20.99 | - |
| 26 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 20.75 | - |
| 23 Feb 2024 | 22.30 | 22.30 | 22.00 | 22.00 | 20.80 | 30 |
| 22 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 20.99 | - |
| 21 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.37 | - |
| 20 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 22.17 | - |
| 19 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.22 | - |
| 16 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 22.03 | - |
| 15 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.74 | - |
| 14 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 21.89 | - |
| 13 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.31 | - |
| 12 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 22.03 | - |
| 09 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 21.93 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.