Sixt SE (ETR:SIX2)
Germany · Delayed Price · Currency is EUR 84.65
-1.45 (-1.68%)
Aug 27, 2025, 5:35 PM CET
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 92.65 | 94.45 | 92.55 | 93.80 | 93.80 | 0.27% | 71,031 |
| Jul 10, 2025 | 89.85 | 93.55 | 89.60 | 93.55 | 93.55 | 4.06% | 148,800 |
| Jul 9, 2025 | 88.00 | 90.10 | 86.65 | 89.90 | 89.90 | 3.69% | 75,299 |
| Jul 8, 2025 | 85.50 | 86.80 | 85.05 | 86.70 | 86.70 | 1.40% | 41,401 |
| Jul 7, 2025 | 83.35 | 86.05 | 83.35 | 85.50 | 85.50 | 2.46% | 40,109 |
| Jul 4, 2025 | 83.35 | 84.45 | 83.35 | 83.45 | 83.45 | -0.77% | 26,129 |
| Jul 3, 2025 | 84.15 | 84.75 | 83.30 | 84.10 | 84.10 | 0.06% | 28,692 |
| Jul 2, 2025 | 82.95 | 84.05 | 82.30 | 84.05 | 84.05 | 2.00% | 30,367 |
| Jul 1, 2025 | 82.90 | 83.00 | 81.75 | 82.40 | 82.40 | -0.42% | 20,412 |
| Jun 30, 2025 | 80.10 | 83.05 | 79.90 | 82.75 | 82.75 | 3.96% | 81,560 |
| Jun 27, 2025 | 78.00 | 79.65 | 78.00 | 79.60 | 79.60 | 2.71% | 33,409 |
| Jun 26, 2025 | 77.15 | 77.85 | 76.95 | 77.50 | 77.50 | 0.91% | 30,274 |
| Jun 25, 2025 | 77.35 | 77.50 | 76.65 | 76.80 | 76.80 | -0.07% | 54,876 |
| Jun 24, 2025 | 76.50 | 77.45 | 75.85 | 76.85 | 76.85 | 3.15% | 50,301 |
| Jun 23, 2025 | 73.70 | 74.75 | 73.50 | 74.50 | 74.50 | -0.20% | 24,261 |
| Jun 20, 2025 | 74.45 | 75.15 | 74.40 | 74.65 | 74.65 | 0.95% | 23,745 |
| Jun 19, 2025 | 74.70 | 74.80 | 73.85 | 73.95 | 73.95 | -1.73% | 25,378 |