Sixt SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	66.45	66.45	65.30	65.80	65.80	0.08%	39,598
Feb 26, 2026	65.30	65.85	64.65	65.75	65.75	1.54%	42,509
Feb 25, 2026	64.65	65.40	64.30	64.75	64.75	0.47%	34,407
Feb 24, 2026	65.00	65.30	64.25	64.45	64.45	-0.62%	36,574
Feb 23, 2026	66.00	66.25	64.85	64.85	64.85	-1.29%	54,584
Feb 20, 2026	66.40	66.40	65.30	65.70	65.70	-0.30%	55,897
Feb 19, 2026	67.20	67.30	65.75	65.90	65.90	-1.64%	33,314
Feb 18, 2026	67.05	67.50	66.30	67.00	67.00	-0.22%	29,398
Feb 17, 2026	64.60	67.15	64.45	67.15	67.15	3.23%	49,295
Feb 16, 2026	65.65	66.05	65.05	65.05	65.05	-	39,385
Feb 13, 2026	65.20	66.25	65.00	65.05	65.05	-0.84%	51,567
Feb 12, 2026	66.50	67.15	65.30	65.60	65.60	-0.98%	47,558
Feb 11, 2026	67.40	67.75	66.25	66.25	66.25	-2.29%	35,576
Feb 10, 2026	68.30	68.30	67.25	67.80	67.80	0.30%	37,739
Feb 9, 2026	67.70	68.05	67.30	67.60	67.60	0.37%	30,530
Feb 6, 2026	67.35	67.40	66.30	67.35	67.35	-0.59%	32,267
Feb 5, 2026	68.00	68.00	66.95	67.75	67.75	0.15%	23,286
Feb 4, 2026	66.50	67.85	66.05	67.65	67.65	2.11%	48,590
Feb 3, 2026	67.50	67.70	65.35	66.25	66.25	-2.00%	49,695
Feb 2, 2026	66.05	67.60	65.85	67.60	67.60	2.04%	52,826
Jan 30, 2026	67.10	67.50	66.25	66.25	66.25	-1.19%	35,952
Jan 29, 2026	68.35	68.35	66.90	67.05	67.05	-1.03%	38,564
Jan 28, 2026	67.80	68.45	67.30	67.75	67.75	-0.44%	75,426
Jan 27, 2026	69.30	69.30	67.75	68.05	68.05	-1.16%	49,645
Jan 26, 2026	68.80	69.15	68.50	68.85	68.85	-0.07%	30,907
Jan 23, 2026	68.90	69.40	68.20	68.90	68.90	-0.86%	37,634
Jan 22, 2026	68.45	69.80	68.00	69.50	69.50	3.58%	45,219
Jan 21, 2026	66.40	67.60	66.20	67.10	67.10	0.98%	36,338
Jan 20, 2026	67.25	67.40	66.00	66.45	66.45	-1.12%	81,336
Jan 19, 2026	67.20	68.00	66.50	67.20	67.20	-0.96%	94,752
Jan 16, 2026	69.20	69.20	67.30	67.85	67.85	-1.95%	74,081
Jan 15, 2026	68.25	69.35	68.05	69.20	69.20	2.29%	73,390
Jan 14, 2026	71.65	72.10	67.00	67.65	67.65	-5.85%	268,369
Jan 13, 2026	72.90	73.05	71.55	71.85	71.85	-1.17%	42,394
Jan 12, 2026	73.00	73.15	72.10	72.70	72.70	-0.27%	35,484
Jan 9, 2026	72.40	73.20	72.00	72.90	72.90	0.62%	38,341
Jan 8, 2026	71.80	72.60	71.50	72.45	72.45	0.76%	25,287
Jan 7, 2026	72.20	72.30	71.45	71.90	71.90	0.56%	30,270
Jan 6, 2026	71.65	71.80	70.25	71.50	71.50	0.42%	26,930
Jan 5, 2026	71.20	71.20	70.00	71.20	71.20	0.56%	41,320
Jan 2, 2026	70.80	70.85	69.75	70.80	70.80	-	35,830
Dec 30, 2025	70.00	70.80	69.75	70.80	70.80	1.00%	18,787
Dec 29, 2025	69.95	70.40	69.80	70.10	70.10	0.21%	21,529
Dec 23, 2025	69.30	69.95	69.20	69.95	69.95	0.94%	22,915
Dec 22, 2025	69.50	69.70	68.80	69.30	69.30	-0.14%	71,977
Dec 19, 2025	69.55	70.00	69.35	69.40	69.40	-0.72%	53,743
Dec 18, 2025	69.40	70.00	69.05	69.90	69.90	0.58%	35,208
Dec 17, 2025	69.90	70.05	69.40	69.50	69.50	-0.64%	23,751
Dec 16, 2025	69.85	70.75	69.60	69.95	69.95	0.07%	26,277
Dec 15, 2025	70.75	70.85	69.55	69.90	69.90	-0.64%	25,066