Sixt SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	73.00	74.15	72.90	73.85	70.72	0.68%	34,689
May 25, 2026	73.15	74.25	73.00	73.35	70.25	1.52%	31,981
May 22, 2026	72.15	72.50	71.15	72.25	69.19	1.47%	35,580
May 21, 2026	71.90	72.35	70.90	71.20	68.19	-0.84%	40,505
May 20, 2026	70.40	71.80	70.30	71.80	68.76	1.41%	55,095
May 19, 2026	70.80	71.15	69.95	70.80	67.80	-	53,750
May 18, 2026	70.80	72.35	69.80	70.80	67.80	-0.35%	51,236
May 15, 2026	71.25	71.60	69.80	71.05	68.04	-1.52%	56,717
May 14, 2026	72.25	74.25	70.70	72.15	69.10	1.19%	78,283
May 13, 2026	69.90	73.55	69.55	71.30	68.28	3.33%	136,507
May 12, 2026	68.90	69.85	68.45	69.00	66.08	-1.08%	70,833
May 11, 2026	70.10	70.10	68.40	69.75	66.80	-0.57%	43,228
May 8, 2026	69.00	71.00	68.80	70.15	67.18	0.65%	49,181
May 7, 2026	70.00	70.45	69.20	69.70	66.75	0.29%	35,972
May 6, 2026	68.30	70.50	68.30	69.50	66.56	2.73%	53,663
May 5, 2026	68.85	69.50	67.45	67.65	64.79	-1.24%	62,971
May 4, 2026	68.90	69.50	67.95	68.50	65.60	0.81%	62,285
Apr 30, 2026	66.35	68.35	65.85	67.95	65.07	2.10%	70,696
Apr 29, 2026	69.65	69.65	66.55	66.55	63.73	-3.83%	73,283
Apr 28, 2026	70.00	70.45	68.35	69.20	66.27	-1.56%	70,576
Apr 27, 2026	71.00	71.20	70.05	70.30	67.32	-0.50%	54,543
Apr 24, 2026	70.90	71.00	68.55	70.65	67.66	-0.98%	67,738
Apr 23, 2026	75.80	76.45	70.85	71.35	68.33	-6.91%	97,275
Apr 22, 2026	77.10	77.60	75.40	76.65	73.41	-0.13%	81,151
Apr 21, 2026	76.30	77.60	75.90	76.75	73.50	1.32%	71,750
Apr 20, 2026	75.20	75.95	74.65	75.75	72.54	-0.79%	32,739
Apr 17, 2026	75.50	76.65	74.70	76.35	73.12	1.60%	72,633
Apr 16, 2026	73.80	75.65	73.60	75.15	71.97	1.90%	61,531
Apr 15, 2026	74.00	74.80	73.55	73.75	70.63	0.07%	40,614