Sixt SE (ETR:SIX2)
Germany · Delayed Price · Currency is EUR 64.20
+1.40 (2.23%)
At close: Mar 27, 2026
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 63.60 | 64.60 | 62.80 | 64.20 | 64.20 | 2.23% | 90,335 |
| Mar 26, 2026 | 62.50 | 63.50 | 61.50 | 62.80 | 62.80 | -0.32% | 35,896 |
| Mar 25, 2026 | 62.40 | 63.00 | 61.85 | 63.00 | 63.00 | 2.19% | 69,200 |
| Mar 24, 2026 | 61.30 | 61.85 | 60.70 | 61.65 | 61.65 | 1.23% | 35,669 |
| Mar 23, 2026 | 59.35 | 62.10 | 57.70 | 60.90 | 60.90 | 1.33% | 96,935 |
| Mar 20, 2026 | 61.75 | 62.30 | 60.10 | 60.10 | 60.10 | -2.04% | 74,424 |
| Mar 19, 2026 | 62.00 | 62.00 | 60.80 | 61.35 | 61.35 | -1.37% | 48,043 |
| Mar 18, 2026 | 62.75 | 62.90 | 62.15 | 62.20 | 62.20 | 0.16% | 31,483 |
| Mar 17, 2026 | 62.00 | 62.55 | 61.40 | 62.10 | 62.10 | -0.16% | 46,548 |
| Mar 16, 2026 | 63.15 | 63.15 | 61.85 | 62.20 | 62.20 | -1.03% | 46,956 |
| Mar 13, 2026 | 63.80 | 63.85 | 62.70 | 62.85 | 62.85 | -2.71% | 38,255 |
| Mar 12, 2026 | 65.05 | 65.05 | 64.00 | 64.60 | 64.60 | -0.39% | 34,896 |
| Mar 11, 2026 | 65.55 | 66.25 | 64.75 | 64.85 | 64.85 | -2.04% | 39,709 |
| Mar 10, 2026 | 65.80 | 66.60 | 65.45 | 66.20 | 66.20 | 2.48% | 34,842 |
| Mar 9, 2026 | 65.45 | 65.85 | 63.95 | 64.60 | 64.60 | -2.86% | 67,302 |
| Mar 6, 2026 | 67.60 | 67.60 | 64.75 | 66.50 | 66.50 | -1.12% | 112,293 |
| Mar 5, 2026 | 65.00 | 68.00 | 64.30 | 67.25 | 67.25 | 4.34% | 150,706 |
| Mar 4, 2026 | 62.45 | 65.90 | 62.15 | 64.45 | 64.45 | 6.18% | 171,059 |
| Mar 3, 2026 | 63.30 | 63.45 | 60.20 | 60.70 | 60.70 | -4.11% | 79,244 |
| Mar 2, 2026 | 64.30 | 64.45 | 62.75 | 63.30 | 63.30 | -3.80% | 96,968 |
| 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 |