Sixt SE (ETR:SIX2)
Germany · Delayed Price · Currency is EUR 76.80
-2.35 (-2.97%)
Oct 10, 2025, 5:35 PM CET
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 78.70 | 79.35 | 76.40 | 76.80 | 76.80 | -2.97% | 40,806 |
| Oct 9, 2025 | 79.50 | 80.05 | 79.15 | 79.15 | 79.15 | -0.44% | 44,677 |
| Oct 8, 2025 | 80.35 | 80.35 | 79.10 | 79.50 | 79.50 | -0.93% | 26,331 |
| Oct 7, 2025 | 80.90 | 81.25 | 80.15 | 80.25 | 80.25 | -0.74% | 25,785 |
| Oct 6, 2025 | 82.15 | 82.30 | 80.70 | 80.85 | 80.85 | -0.86% | 37,280 |
| Oct 3, 2025 | 81.80 | 82.60 | 81.05 | 81.55 | 81.55 | 0.06% | 20,714 |
| Oct 2, 2025 | 83.05 | 83.60 | 80.90 | 81.50 | 81.50 | -1.57% | 43,414 |
| Oct 1, 2025 | 82.30 | 83.35 | 81.75 | 82.80 | 82.80 | 0.55% | 26,083 |
| Sep 30, 2025 | 82.15 | 83.45 | 82.00 | 82.35 | 82.35 | -0.18% | 27,877 |
| Sep 29, 2025 | 84.00 | 84.00 | 82.25 | 82.50 | 82.50 | -1.37% | 22,285 |
| Sep 26, 2025 | 84.95 | 85.05 | 83.20 | 83.65 | 83.65 | -0.89% | 17,624 |
| Sep 25, 2025 | 83.60 | 84.45 | 83.05 | 84.40 | 84.40 | 0.48% | 16,514 |
| Sep 24, 2025 | 85.15 | 85.15 | 83.90 | 84.00 | 84.00 | -1.81% | 25,651 |
| Sep 23, 2025 | 85.65 | 86.80 | 85.45 | 85.55 | 85.55 | -0.41% | 17,441 |
| Sep 22, 2025 | 86.00 | 86.20 | 84.80 | 85.90 | 85.90 | -0.41% | 13,656 |
| 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 |