Sixt SE (BIT:1SIX)
Italy · Delayed Price · Currency is EUR 87.50
-3.85 (-4.21%)
At close: Aug 13, 2025, 5:30 PM CET
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 89.70 | 91.75 | 87.50 | 87.50 | - | -4.21% | 296 |
| Aug 12, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | - | - | - |
| Aug 11, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | - | - | - |
| Aug 8, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | - | - | - |
| Aug 7, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | - | - | - |
| Aug 6, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | - | - | - |
| Aug 5, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | - | - | - |
| Aug 4, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | - | - | - |
| Aug 1, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | - | - | - |
| Jul 31, 2025 | 91.25 | 91.35 | 91.20 | 91.35 | - | -3.79% | 175 |
| Jul 30, 2025 | 94.95 | 94.95 | 94.95 | 94.95 | - | - | - |
| Jul 29, 2025 | 94.95 | 94.95 | 94.95 | 94.95 | - | - | - |
| Jul 28, 2025 | 94.95 | 94.95 | 94.95 | 94.95 | - | - | - |
| Jul 25, 2025 | 94.95 | 94.95 | 94.95 | 94.95 | - | - | - |
| Jul 24, 2025 | 94.95 | 94.95 | 94.95 | 94.95 | - | - | - |
| Jul 23, 2025 | 94.95 | 94.95 | 94.95 | 94.95 | - | - | - |
| Jul 22, 2025 | 95.00 | 95.00 | 94.95 | 94.95 | - | 2.21% | 15 |
| Jul 21, 2025 | 94.85 | 94.85 | 92.90 | 92.90 | - | -4.52% | 106 |
| Jul 18, 2025 | 97.85 | 97.85 | 97.30 | 97.30 | - | -0.10% | 7 |
| Jul 17, 2025 | 96.50 | 97.40 | 96.50 | 97.40 | - | 14.19% | 35 |
| Jul 16, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | - | - | - |
| Jul 15, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | - | - | - |
| Jul 14, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | - | - | - |
| Jul 11, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | - | - | - |
| Jul 10, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | - | - | - |
| Jul 9, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | - | - | - |
| Jul 8, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | - | - | - |
| Jul 7, 2025 | 84.70 | 85.30 | 84.70 | 85.30 | - | 1.73% | 99 |
| Jul 4, 2025 | 83.85 | 83.85 | 83.85 | 83.85 | - | - | - |
| Jul 3, 2025 | 83.70 | 83.85 | 83.70 | 83.85 | - | 10.11% | 5 |
| Jul 2, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | - | - | - |
| Jul 1, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | - | - | - |
| Jun 30, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | - | - | - |
| Jun 27, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | - | - | - |
| Jun 26, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | - | - | - |
| Jun 25, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | - | - | - |
| Jun 24, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | - | - | - |
| Jun 23, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | - | - | - |
| Jun 20, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | - | - | - |
| Jun 19, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | - | - | - |
| Jun 18, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | - | - | - |
| Jun 17, 2025 | 76.85 | 76.85 | 76.15 | 76.15 | - | - | 30 |
| Jun 16, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | - | - | - |
| Jun 13, 2025 | 80.00 | 80.00 | 76.00 | 76.15 | - | -5.05% | 22 |
| Jun 12, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | - | - | - |
| Jun 11, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | - | - | - |
| Jun 10, 2025 | 80.35 | 80.35 | 80.20 | 80.20 | - | -2.73% | 200 |
| Jun 9, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | - | - | - |
| Jun 6, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | - | - | - |
| Jun 5, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | - | - | - |