Sixt SE (ETR:SIX2)
Germany · Delayed Price · Currency is EUR 74.10
-0.25 (-0.34%)
Nov 7, 2025, 5:35 PM CET
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 74.85 | 75.05 | 73.75 | 74.10 | 74.10 | -0.34% | 22,288 |
| Nov 6, 2025 | 75.00 | 75.35 | 74.35 | 74.35 | 74.35 | -1.00% | 27,097 |
| Nov 5, 2025 | 74.25 | 75.45 | 74.10 | 75.10 | 75.10 | 0.60% | 20,954 |
| Nov 4, 2025 | 75.40 | 75.40 | 74.00 | 74.65 | 74.65 | -1.84% | 51,212 |
| Nov 3, 2025 | 76.20 | 77.00 | 75.90 | 76.05 | 76.05 | -0.20% | 24,268 |
| Oct 31, 2025 | 76.60 | 77.10 | 75.65 | 76.20 | 76.20 | -0.91% | 35,375 |
| Oct 30, 2025 | 76.05 | 77.80 | 75.85 | 76.90 | 76.90 | 1.92% | 44,424 |
| Oct 29, 2025 | 77.75 | 77.75 | 75.45 | 75.45 | 75.45 | -3.02% | 51,647 |
| Oct 28, 2025 | 76.10 | 78.05 | 75.95 | 77.80 | 77.80 | 2.77% | 49,052 |
| Oct 27, 2025 | 77.35 | 77.65 | 75.65 | 75.70 | 75.70 | -1.82% | 35,387 |
| Oct 24, 2025 | 76.20 | 78.00 | 76.15 | 77.10 | 77.10 | 1.92% | 53,410 |
| Oct 23, 2025 | 74.85 | 76.50 | 74.60 | 75.65 | 75.65 | 1.68% | 40,446 |
| Oct 22, 2025 | 73.95 | 74.85 | 73.45 | 74.40 | 74.40 | 0.54% | 82,124 |
| Oct 21, 2025 | 74.40 | 74.40 | 73.50 | 74.00 | 74.00 | -0.07% | 48,601 |
| Oct 20, 2025 | 74.50 | 74.55 | 73.80 | 74.05 | 74.05 | 0.14% | 42,651 |
| Oct 17, 2025 | 74.20 | 74.70 | 73.50 | 73.95 | 73.95 | -1.60% | 46,275 |
| Oct 16, 2025 | 75.95 | 75.95 | 74.00 | 75.15 | 75.15 | -0.40% | 44,508 |
| Oct 15, 2025 | 76.15 | 76.90 | 75.45 | 75.45 | 75.45 | -0.92% | 39,178 |
| Oct 14, 2025 | 76.75 | 77.05 | 75.60 | 76.15 | 76.15 | -1.36% | 32,600 |
| Oct 13, 2025 | 76.85 | 77.30 | 76.50 | 77.20 | 77.20 | 0.52% | 30,314 |
| 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 |