Sixt SE (ETR:SIX2)
Germany · Delayed Price · Currency is EUR 86.25
+0.70 (0.82%)
Sep 19, 2025, 5:35 PM CET
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 85.50 | 86.70 | 85.35 | 86.25 | 86.25 | 0.82% | 43,388 |
| Sep 18, 2025 | 83.65 | 85.65 | 83.50 | 85.55 | 85.55 | 2.21% | 21,475 |
| Sep 17, 2025 | 84.35 | 84.65 | 82.90 | 83.70 | 83.70 | -0.71% | 20,661 |
| Sep 16, 2025 | 85.85 | 85.95 | 84.10 | 84.30 | 84.30 | -1.69% | 16,002 |
| Sep 15, 2025 | 86.20 | 86.75 | 85.10 | 85.75 | 85.75 | -0.06% | 19,434 |
| Sep 12, 2025 | 84.95 | 86.15 | 84.75 | 85.80 | 85.80 | 0.94% | 20,464 |
| Sep 11, 2025 | 84.40 | 85.20 | 84.10 | 85.00 | 85.00 | 0.24% | 17,380 |
| Sep 10, 2025 | 85.55 | 85.75 | 84.25 | 84.80 | 84.80 | -0.64% | 20,346 |
| Sep 9, 2025 | 85.25 | 85.85 | 84.85 | 85.35 | 85.35 | 0.06% | 18,881 |
| Sep 8, 2025 | 84.00 | 85.30 | 83.75 | 85.30 | 85.30 | 1.67% | 28,153 |
| Sep 5, 2025 | 85.00 | 86.25 | 83.10 | 83.90 | 83.90 | 4.03% | 60,088 |
| Sep 4, 2025 | 81.85 | 81.85 | 80.45 | 80.65 | 80.65 | -0.49% | 29,482 |
| Sep 3, 2025 | 82.70 | 83.15 | 81.05 | 81.05 | 81.05 | -0.98% | 35,450 |
| Sep 2, 2025 | 84.50 | 84.50 | 81.85 | 81.85 | 81.85 | -3.25% | 30,236 |
| Sep 1, 2025 | 85.15 | 85.15 | 84.35 | 84.60 | 84.60 | 0.06% | 18,745 |
| Aug 29, 2025 | 85.30 | 85.85 | 84.55 | 84.55 | 84.55 | -1.40% | 28,789 |
| Aug 28, 2025 | 85.20 | 87.75 | 85.00 | 85.75 | 85.75 | 1.30% | 41,105 |
| Aug 27, 2025 | 86.20 | 86.55 | 84.65 | 84.65 | 84.65 | -1.68% | 31,305 |
| Aug 26, 2025 | 87.80 | 87.80 | 86.10 | 86.10 | 86.10 | -2.21% | 49,437 |
| Aug 25, 2025 | 88.80 | 89.10 | 87.70 | 88.05 | 88.05 | -0.96% | 20,832 |
| Aug 22, 2025 | 86.80 | 88.90 | 86.80 | 88.90 | 88.90 | 2.18% | 27,502 |
| Aug 21, 2025 | 87.00 | 87.40 | 86.00 | 87.00 | 87.00 | - | 25,087 |
| Aug 20, 2025 | 87.60 | 87.85 | 86.80 | 87.00 | 87.00 | -1.02% | 30,486 |
| Aug 19, 2025 | 88.30 | 88.85 | 87.90 | 87.90 | 87.90 | -0.51% | 17,959 |
| Aug 18, 2025 | 88.00 | 88.85 | 87.65 | 88.35 | 88.35 | 0.80% | 25,855 |
| Aug 15, 2025 | 90.15 | 90.50 | 87.65 | 87.65 | 87.65 | -2.50% | 37,678 |
| Aug 14, 2025 | 87.45 | 89.90 | 87.10 | 89.90 | 89.90 | 3.81% | 94,371 |
| Aug 13, 2025 | 90.95 | 92.15 | 86.60 | 86.60 | 86.60 | -7.43% | 195,396 |
| Aug 12, 2025 | 92.75 | 94.40 | 92.20 | 93.55 | 93.55 | 1.30% | 43,167 |
| Aug 11, 2025 | 92.85 | 93.25 | 91.05 | 92.35 | 92.35 | -0.27% | 16,865 |
| Aug 8, 2025 | 92.20 | 93.05 | 92.05 | 92.60 | 92.60 | 0.11% | 14,789 |
| Aug 7, 2025 | 91.25 | 93.10 | 91.25 | 92.50 | 92.50 | 1.15% | 27,774 |
| Aug 6, 2025 | 91.75 | 92.15 | 90.45 | 91.45 | 91.45 | 0.27% | 18,480 |
| Aug 5, 2025 | 92.45 | 92.95 | 90.95 | 91.20 | 91.20 | -0.60% | 30,640 |
| Aug 4, 2025 | 88.10 | 91.75 | 87.95 | 91.75 | 91.75 | 4.68% | 71,244 |
| Aug 1, 2025 | 90.65 | 90.80 | 86.60 | 87.65 | 87.65 | -4.00% | 80,184 |
| Jul 31, 2025 | 91.70 | 91.75 | 90.30 | 91.30 | 91.30 | -0.22% | 49,704 |
| Jul 30, 2025 | 92.60 | 93.35 | 91.40 | 91.50 | 91.50 | -1.45% | 26,952 |
| Jul 29, 2025 | 94.30 | 94.85 | 92.65 | 92.85 | 92.85 | -1.07% | 33,569 |
| Jul 28, 2025 | 97.80 | 98.20 | 93.55 | 93.85 | 93.85 | -3.40% | 48,733 |
| Jul 25, 2025 | 96.25 | 98.00 | 95.70 | 97.15 | 97.15 | 0.31% | 31,459 |
| Jul 24, 2025 | 96.85 | 97.15 | 95.90 | 96.85 | 96.85 | 0.41% | 35,528 |
| Jul 23, 2025 | 96.00 | 97.15 | 95.25 | 96.45 | 96.45 | 1.37% | 45,079 |
| Jul 22, 2025 | 92.65 | 95.45 | 92.50 | 95.15 | 95.15 | 2.48% | 70,371 |
| Jul 21, 2025 | 91.00 | 96.30 | 88.40 | 92.85 | 92.85 | -4.77% | 125,124 |
| Jul 18, 2025 | 97.95 | 98.70 | 96.75 | 97.50 | 97.50 | -0.15% | 52,372 |
| Jul 17, 2025 | 96.00 | 97.65 | 95.80 | 97.65 | 97.65 | 1.67% | 73,701 |
| Jul 16, 2025 | 94.05 | 96.60 | 93.90 | 96.05 | 96.05 | 1.80% | 72,264 |
| Jul 15, 2025 | 94.90 | 96.40 | 93.85 | 94.35 | 94.35 | -0.21% | 60,507 |
| Jul 14, 2025 | 91.05 | 94.55 | 90.25 | 94.55 | 94.55 | 0.80% | 49,204 |