Sixt SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	74.00	74.70	72.00	73.10	73.10	-0.95%	37,040
Jun 1, 2026	76.20	76.55	73.45	73.80	73.80	-3.53%	32,643
May 29, 2026	75.20	77.20	75.20	76.50	76.50	2.68%	73,387
May 28, 2026	74.45	75.15	73.25	74.50	74.50	0.68%	50,476
May 27, 2026	74.25	74.90	73.90	74.00	74.00	0.20%	49,277
May 26, 2026	73.00	74.15	72.90	73.85	73.85	0.68%	34,689
May 25, 2026	73.15	74.25	73.00	73.35	73.35	1.52%	31,981
May 22, 2026	72.15	72.50	71.15	72.25	72.25	1.47%	35,580
May 21, 2026	71.90	72.35	70.90	71.20	71.20	-0.84%	40,505
May 20, 2026	70.40	71.80	70.30	71.80	71.80	1.41%	55,095
May 19, 2026	70.80	71.15	69.95	70.80	70.80	-	53,750
May 18, 2026	70.80	72.35	69.80	70.80	70.80	-0.35%	51,236
May 15, 2026	71.25	71.60	69.80	71.05	71.05	-1.52%	56,717
May 14, 2026	72.25	74.25	70.70	72.15	72.15	1.19%	78,283
May 13, 2026	69.90	73.55	69.55	71.30	71.30	3.33%	136,507
May 12, 2026	68.90	69.85	68.45	69.00	69.00	-1.08%	70,833
May 11, 2026	70.10	70.10	68.40	69.75	69.75	-0.57%	43,228
May 8, 2026	69.00	71.00	68.80	70.15	70.15	0.65%	49,181
May 7, 2026	70.00	70.45	69.20	69.70	69.70	0.29%	35,972
May 6, 2026	68.30	70.50	68.30	69.50	69.50	2.73%	53,663
May 5, 2026	68.85	69.50	67.45	67.65	67.65	-1.24%	62,971
May 4, 2026	68.90	69.50	67.95	68.50	68.50	0.81%	62,285
Apr 30, 2026	66.35	68.35	65.85	67.95	67.95	2.10%	70,696
Apr 29, 2026	69.65	69.65	66.55	66.55	66.55	-3.83%	73,283
Apr 28, 2026	70.00	70.45	68.35	69.20	69.20	-1.56%	70,576
Apr 27, 2026	71.00	71.20	70.05	70.30	70.30	-0.50%	54,543
Apr 24, 2026	70.90	71.00	68.55	70.65	70.65	-0.98%	67,738
Apr 23, 2026	75.80	76.45	70.85	71.35	71.35	-6.91%	97,275
Apr 22, 2026	77.10	77.60	75.40	76.65	76.65	-0.13%	81,151
Apr 21, 2026	76.30	77.60	75.90	76.75	76.75	1.32%	71,750
Apr 20, 2026	75.20	75.95	74.65	75.75	75.75	-0.79%	32,739
Apr 17, 2026	75.50	76.65	74.70	76.35	76.35	1.60%	72,633
Apr 16, 2026	73.80	75.65	73.60	75.15	75.15	1.90%	61,531
Apr 15, 2026	74.00	74.80	73.55	73.75	73.75	0.07%	40,614
Apr 14, 2026	72.90	74.60	72.60	73.70	73.70	2.15%	116,579
Apr 13, 2026	70.80	72.55	70.55	72.15	72.15	0.07%	109,487
Apr 10, 2026	70.20	72.55	69.60	72.10	72.10	3.15%	130,063
Apr 9, 2026	69.70	70.20	68.85	69.90	69.90	-1.06%	74,375
Apr 8, 2026	69.00	71.50	68.55	70.65	70.65	6.48%	149,168
Apr 7, 2026	66.50	68.20	66.15	66.35	66.35	-0.23%	66,685
Apr 2, 2026	64.70	67.10	63.55	66.50	66.50	1.76%	64,379
Apr 1, 2026	66.25	66.25	64.50	65.35	65.35	1.71%	40,245
Mar 31, 2026	64.60	65.00	64.00	64.25	64.25	-0.54%	44,541
Mar 30, 2026	63.60	65.60	63.10	64.60	64.60	0.62%	61,303
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