Sixt SE (ETR:SIX2)
Germany · Delayed Price · Currency is EUR 69.05
-0.70 (-1.00%)
Oct 2, 2026, 5:35 PM CET
Sixt SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 69.85 | 70.65 | 69.05 | 69.05 | 69.05 | -1.00% | 20,731 |
| Oct 1, 2026 | 68.75 | 70.85 | 68.45 | 69.75 | 69.75 | 0.79% | 35,591 |
| Sep 30, 2026 | 69.30 | 70.25 | 69.20 | 69.20 | 69.20 | -0.50% | 34,896 |
| Sep 29, 2026 | 68.85 | 70.20 | 68.80 | 69.55 | 69.55 | 0.80% | 38,806 |
| Sep 28, 2026 | 69.50 | 69.95 | 69.00 | 69.00 | 69.00 | -0.29% | 25,580 |
| Sep 25, 2026 | 69.00 | 69.80 | 68.95 | 69.20 | 69.20 | 0.29% | 23,580 |
| Sep 24, 2026 | 68.60 | 69.40 | 68.60 | 69.00 | 69.00 | 0.73% | 60,684 |
| Sep 23, 2026 | 69.30 | 69.30 | 68.15 | 68.50 | 68.50 | -0.44% | 46,550 |
| Sep 22, 2026 | 69.00 | 70.85 | 68.80 | 68.80 | 68.80 | -0.65% | 29,313 |
| Sep 21, 2026 | 67.25 | 69.25 | 66.80 | 69.25 | 69.25 | 3.59% | 30,798 |
| Sep 18, 2026 | 68.70 | 68.70 | 66.25 | 66.85 | 66.85 | -2.05% | 47,367 |
| Sep 17, 2026 | 68.05 | 70.20 | 67.60 | 68.25 | 68.25 | 0.59% | 27,390 |
| Sep 16, 2026 | 68.95 | 68.95 | 67.85 | 67.85 | 67.85 | -1.67% | 30,395 |
| Sep 15, 2026 | 68.85 | 69.35 | 68.20 | 69.00 | 69.00 | 0.29% | 35,109 |
| Sep 14, 2026 | 68.45 | 69.35 | 68.25 | 68.80 | 68.80 | 0.29% | 24,701 |
| Sep 11, 2026 | 68.50 | 68.70 | 68.00 | 68.60 | 68.60 | 0.44% | 13,218 |
| Sep 10, 2026 | 68.20 | 69.45 | 67.85 | 68.30 | 68.30 | 0.07% | 34,715 |
| Sep 9, 2026 | 70.65 | 70.75 | 67.55 | 68.25 | 68.25 | -4.08% | 54,262 |
| Sep 8, 2026 | 72.25 | 72.25 | 70.20 | 71.15 | 71.15 | -0.97% | 23,151 |
| Sep 7, 2026 | 72.00 | 72.20 | 71.65 | 71.85 | 71.85 | -0.42% | 13,921 |
| Sep 4, 2026 | 72.20 | 72.20 | 71.10 | 72.15 | 72.15 | 1.26% | 20,715 |
| Sep 3, 2026 | 71.00 | 72.20 | 71.00 | 71.25 | 71.25 | -0.70% | 15,405 |
| Sep 2, 2026 | 71.60 | 72.25 | 71.00 | 71.75 | 71.75 | -0.35% | 22,245 |
| Sep 1, 2026 | 73.00 | 73.75 | 71.90 | 72.00 | 72.00 | -1.57% | 24,063 |
| Aug 31, 2026 | 73.40 | 73.75 | 73.05 | 73.15 | 73.15 | -0.27% | 16,432 |
| Aug 28, 2026 | 73.30 | 73.70 | 72.90 | 73.35 | 73.35 | 0.62% | 22,096 |
| Aug 27, 2026 | 72.70 | 73.25 | 72.30 | 72.90 | 72.90 | 0.55% | 23,317 |
| Aug 26, 2026 | 72.90 | 73.80 | 72.50 | 72.50 | 72.50 | -0.14% | 12,070 |
| Aug 25, 2026 | 73.00 | 73.75 | 72.60 | 72.60 | 72.60 | -0.55% | 17,862 |
| Aug 24, 2026 | 73.50 | 73.75 | 72.95 | 73.00 | 73.00 | -0.27% | 11,665 |
| Aug 21, 2026 | 71.95 | 74.00 | 71.95 | 73.20 | 73.20 | 1.81% | 26,035 |
| Aug 20, 2026 | 71.40 | 72.60 | 71.25 | 71.90 | 71.90 | 0.63% | 13,872 |
| Aug 19, 2026 | 72.85 | 73.40 | 71.35 | 71.45 | 71.45 | -0.42% | 19,217 |
| Aug 18, 2026 | 74.00 | 75.65 | 71.75 | 71.75 | 71.75 | 0.49% | 55,485 |
| Aug 17, 2026 | 73.00 | 73.70 | 71.05 | 71.40 | 71.40 | -2.39% | 36,407 |
| Aug 14, 2026 | 74.95 | 75.50 | 71.85 | 73.15 | 73.15 | -1.35% | 45,165 |
| Aug 13, 2026 | 74.90 | 76.80 | 73.00 | 74.15 | 74.15 | 3.06% | 152,560 |
| Aug 12, 2026 | 70.95 | 72.60 | 70.70 | 71.95 | 71.95 | 1.12% | 28,308 |
| Aug 11, 2026 | 70.20 | 71.60 | 70.20 | 71.15 | 71.15 | 0.78% | 15,541 |
| Aug 10, 2026 | 70.70 | 71.10 | 70.35 | 70.60 | 70.60 | -0.77% | 11,249 |
| Aug 7, 2026 | 70.50 | 71.85 | 70.00 | 71.15 | 71.15 | 1.64% | 32,378 |
| Aug 6, 2026 | 70.05 | 71.00 | 69.90 | 70.00 | 70.00 | -0.07% | 19,136 |
| Aug 5, 2026 | 71.50 | 71.50 | 69.90 | 70.05 | 70.05 | -0.85% | 16,835 |
| Aug 4, 2026 | 71.00 | 71.00 | 69.65 | 70.65 | 70.65 | -0.63% | 20,455 |
| 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 |