Sixt SE (ETR:SIX2)
Germany · Delayed Price · Currency is EUR 71.35
-5.30 (-6.91%)
Apr 23, 2026, 5:35 PM CET
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 75.80 | 76.45 | 70.85 | 71.30 | - | -6.98% | 63,365 |
| 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 |
| Mar 19, 2026 | 62.00 | 62.00 | 60.80 | 61.35 | 61.35 | -1.37% | 48,043 |
| Mar 18, 2026 | 62.75 | 62.90 | 62.15 | 62.20 | 62.20 | 0.16% | 31,483 |
| Mar 17, 2026 | 62.00 | 62.55 | 61.40 | 62.10 | 62.10 | -0.16% | 46,548 |
| Mar 16, 2026 | 63.15 | 63.15 | 61.85 | 62.20 | 62.20 | -1.03% | 46,956 |
| Mar 13, 2026 | 63.80 | 63.85 | 62.70 | 62.85 | 62.85 | -2.71% | 38,255 |
| Mar 12, 2026 | 65.05 | 65.05 | 64.00 | 64.60 | 64.60 | -0.39% | 34,896 |
| Mar 11, 2026 | 65.55 | 66.25 | 64.75 | 64.85 | 64.85 | -2.04% | 39,709 |
| Mar 10, 2026 | 65.80 | 66.60 | 65.45 | 66.20 | 66.20 | 2.48% | 34,842 |
| Mar 9, 2026 | 65.45 | 65.85 | 63.95 | 64.60 | 64.60 | -2.86% | 67,302 |
| Mar 6, 2026 | 67.60 | 67.60 | 64.75 | 66.50 | 66.50 | -1.12% | 112,293 |
| Mar 5, 2026 | 65.00 | 68.00 | 64.30 | 67.25 | 67.25 | 4.34% | 150,706 |
| Mar 4, 2026 | 62.45 | 65.90 | 62.15 | 64.45 | 64.45 | 6.18% | 171,059 |
| Mar 3, 2026 | 63.30 | 63.45 | 60.20 | 60.70 | 60.70 | -4.11% | 79,244 |
| Mar 2, 2026 | 64.30 | 64.45 | 62.75 | 63.30 | 63.30 | -3.80% | 96,968 |
| Feb 27, 2026 | 66.45 | 66.45 | 65.30 | 65.80 | 65.80 | 0.08% | 39,598 |
| Feb 26, 2026 | 65.30 | 65.85 | 64.65 | 65.75 | 65.75 | 1.54% | 42,509 |
| Feb 25, 2026 | 64.65 | 65.40 | 64.30 | 64.75 | 64.75 | 0.47% | 34,407 |
| Feb 24, 2026 | 65.00 | 65.30 | 64.25 | 64.45 | 64.45 | -0.62% | 36,574 |
| Feb 23, 2026 | 66.00 | 66.25 | 64.85 | 64.85 | 64.85 | -1.29% | 54,584 |
| Feb 20, 2026 | 66.40 | 66.40 | 65.30 | 65.70 | 65.70 | -0.30% | 55,897 |
| Feb 19, 2026 | 67.20 | 67.30 | 65.75 | 65.90 | 65.90 | -1.64% | 33,314 |
| Feb 18, 2026 | 67.05 | 67.50 | 66.30 | 67.00 | 67.00 | -0.22% | 29,398 |
| Feb 17, 2026 | 64.60 | 67.15 | 64.45 | 67.15 | 67.15 | 3.23% | 49,295 |
| Feb 16, 2026 | 65.65 | 66.05 | 65.05 | 65.05 | 65.05 | - | 39,385 |
| Feb 13, 2026 | 65.20 | 66.25 | 65.00 | 65.05 | 65.05 | -0.84% | 51,567 |
| Feb 12, 2026 | 66.50 | 67.15 | 65.30 | 65.60 | 65.60 | -0.98% | 47,558 |
| Feb 11, 2026 | 67.40 | 67.75 | 66.25 | 66.25 | 66.25 | -2.29% | 35,576 |