Sixt SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	71.00	71.50	70.35	70.35	70.35	-0.57%	24,743
Dec 11, 2025	69.55	70.80	69.50	70.75	70.75	1.95%	29,315
Dec 10, 2025	70.05	70.40	69.40	69.40	69.40	-1.42%	21,354
Dec 9, 2025	70.25	70.40	69.25	70.40	70.40	0.57%	30,396
Dec 8, 2025	71.00	71.05	69.90	70.00	70.00	-1.48%	27,415
Dec 5, 2025	70.80	71.15	70.20	71.05	71.05	0.78%	33,763
Dec 4, 2025	69.50	71.55	69.50	70.50	70.50	1.81%	40,964
Dec 3, 2025	69.15	69.90	68.90	69.25	69.25	0.44%	27,951
Dec 2, 2025	70.55	70.55	68.65	68.95	68.95	-1.85%	42,331
Dec 1, 2025	70.10	70.35	69.30	70.25	70.25	-	48,071
Nov 28, 2025	70.45	70.75	69.95	70.25	70.25	-0.35%	24,939
Nov 27, 2025	70.10	71.10	69.80	70.50	70.50	0.93%	26,889
Nov 26, 2025	70.60	70.90	69.65	69.85	69.85	-0.78%	49,987
Nov 25, 2025	69.60	70.40	69.00	70.40	70.40	1.37%	45,809
Nov 24, 2025	69.70	70.30	69.25	69.45	69.45	0.94%	52,458
Nov 21, 2025	68.40	69.30	68.30	68.80	68.80	-0.58%	52,375
Nov 20, 2025	70.25	70.35	69.15	69.20	69.20	-0.36%	30,568
Nov 19, 2025	68.60	70.05	68.60	69.45	69.45	1.02%	40,269
Nov 18, 2025	69.80	69.90	68.30	68.75	68.75	-2.76%	83,634
Nov 17, 2025	71.70	72.45	70.20	70.70	70.70	-1.60%	42,696