Sixt SE (ETR:SIX2)
Germany · Delayed Price · Currency is EUR 70.25
-0.85 (-1.20%)
Aug 4, 2026, 1:44 PM CET
Sixt SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 71.00 | 71.00 | 69.65 | 69.95 | - | -1.62% | 7,297 |
| Aug 3, 2026 | 72.20 | 72.65 | 71.10 | 71.10 | 71.10 | -0.49% | 19,664 |
| Jul 31, 2026 | 72.75 | 72.75 | 71.20 | 71.45 | 71.45 | -0.28% | 30,767 |
| Jul 30, 2026 | 72.00 | 73.15 | 71.25 | 71.65 | 71.65 | 0.49% | 28,369 |
| Jul 29, 2026 | 71.55 | 72.75 | 71.30 | 71.30 | 71.30 | -0.63% | 32,127 |
| Jul 28, 2026 | 71.00 | 72.25 | 69.85 | 71.75 | 71.75 | 3.31% | 42,330 |
| Jul 27, 2026 | 70.10 | 70.75 | 69.45 | 69.45 | 69.45 | -0.36% | 22,157 |
| Jul 24, 2026 | 69.50 | 70.05 | 68.45 | 69.70 | 69.70 | 0.94% | 21,374 |
| Jul 23, 2026 | 71.20 | 71.20 | 68.75 | 69.05 | 69.05 | -3.29% | 49,131 |
| Jul 22, 2026 | 70.35 | 71.65 | 69.60 | 71.40 | 71.40 | 1.28% | 27,958 |
| Jul 21, 2026 | 70.95 | 70.95 | 69.80 | 70.50 | 70.50 | -0.63% | 21,309 |
| Jul 20, 2026 | 70.40 | 71.90 | 70.20 | 70.95 | 70.95 | 0.71% | 31,997 |
| Jul 17, 2026 | 70.00 | 71.10 | 69.55 | 70.45 | 70.45 | -0.07% | 19,356 |
| Jul 16, 2026 | 70.25 | 70.95 | 69.50 | 70.50 | 70.50 | 0.43% | 26,812 |
| Jul 15, 2026 | 69.20 | 70.70 | 68.10 | 70.20 | 70.20 | 1.96% | 32,542 |
| Jul 14, 2026 | 69.20 | 69.55 | 68.20 | 68.85 | 68.85 | -1.36% | 35,870 |
| Jul 13, 2026 | 70.60 | 71.00 | 69.75 | 69.80 | 69.80 | -2.24% | 25,080 |
| Jul 10, 2026 | 68.45 | 73.30 | 68.45 | 71.40 | 71.40 | 5.08% | 57,053 |
| Jul 9, 2026 | 67.25 | 68.15 | 66.40 | 67.95 | 67.95 | 1.57% | 25,998 |
| Jul 8, 2026 | 67.60 | 67.90 | 65.90 | 66.90 | 66.90 | -1.83% | 35,145 |
| Jul 7, 2026 | 68.45 | 69.10 | 68.00 | 68.15 | 68.15 | -0.66% | 25,466 |
| Jul 6, 2026 | 66.50 | 68.80 | 66.45 | 68.60 | 68.60 | 3.55% | 33,784 |
| Jul 3, 2026 | 66.80 | 66.80 | 65.35 | 66.25 | 66.25 | 1.45% | 32,178 |
| Jul 2, 2026 | 64.80 | 65.80 | 64.40 | 65.30 | 65.30 | 0.54% | 30,315 |
| Jul 1, 2026 | 64.85 | 65.25 | 62.65 | 64.95 | 64.95 | 1.96% | 39,578 |
| Jun 30, 2026 | 65.30 | 65.30 | 63.55 | 63.70 | 63.70 | -2.00% | 41,324 |
| Jun 29, 2026 | 66.50 | 66.70 | 64.80 | 65.00 | 65.00 | -1.74% | 29,797 |
| Jun 26, 2026 | 67.50 | 67.50 | 64.75 | 66.15 | 66.15 | -2.07% | 39,371 |
| Jun 25, 2026 | 67.30 | 68.35 | 66.55 | 67.55 | 67.55 | 1.05% | 33,703 |
| Jun 24, 2026 | 71.25 | 71.25 | 66.30 | 66.85 | 66.85 | -5.24% | 79,072 |
| Jun 23, 2026 | 70.25 | 71.20 | 69.45 | 70.55 | 70.55 | -0.91% | 37,794 |
| Jun 22, 2026 | 73.15 | 73.15 | 70.50 | 71.20 | 71.20 | -2.67% | 40,288 |
| Jun 19, 2026 | 73.00 | 73.65 | 72.60 | 73.15 | 73.15 | -0.14% | 37,310 |
| Jun 18, 2026 | 72.55 | 73.25 | 71.55 | 73.25 | 73.25 | 1.17% | 68,772 |
| Jun 17, 2026 | 75.00 | 76.10 | 74.45 | 75.60 | 72.40 | 1.68% | 88,884 |
| Jun 16, 2026 | 75.70 | 75.70 | 73.60 | 74.35 | 71.20 | -0.73% | 34,269 |
| Jun 15, 2026 | 75.70 | 75.70 | 74.00 | 74.90 | 71.73 | 0.47% | 34,413 |
| Jun 12, 2026 | 74.00 | 75.15 | 73.40 | 74.55 | 71.39 | 2.97% | 37,125 |
| Jun 11, 2026 | 72.95 | 73.60 | 72.30 | 72.40 | 69.34 | -1.03% | 17,700 |
| Jun 10, 2026 | 72.55 | 73.90 | 71.80 | 73.15 | 70.05 | 1.67% | 35,999 |
| Jun 9, 2026 | 73.15 | 73.55 | 71.90 | 71.95 | 68.90 | -1.77% | 29,233 |
| Jun 8, 2026 | 70.80 | 73.50 | 70.10 | 73.25 | 70.15 | 3.10% | 34,115 |
| Jun 5, 2026 | 72.55 | 73.10 | 71.05 | 71.05 | 68.04 | -2.27% | 38,756 |
| Jun 4, 2026 | 73.80 | 74.00 | 72.30 | 72.70 | 69.62 | -0.75% | 23,961 |
| Jun 3, 2026 | 73.00 | 74.00 | 72.30 | 73.25 | 70.15 | 0.21% | 29,862 |
| Jun 2, 2026 | 74.00 | 74.70 | 72.00 | 73.10 | 70.01 | -0.95% | 37,040 |
| Jun 1, 2026 | 76.20 | 76.55 | 73.45 | 73.80 | 70.68 | -3.53% | 32,643 |
| May 29, 2026 | 75.20 | 77.20 | 75.20 | 76.50 | 73.26 | 2.68% | 73,387 |
| May 28, 2026 | 74.45 | 75.15 | 73.25 | 74.50 | 71.35 | 0.68% | 50,476 |
| May 27, 2026 | 74.25 | 74.90 | 73.90 | 74.00 | 70.87 | 0.20% | 49,277 |