Sixt SE (ETR:SIX2)
Germany · Delayed Price · Currency is EUR 71.80
+0.15 (0.21%)
Oct 23, 2026, 5:35 PM CEST
Sixt SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 71.80 | 72.35 | 71.15 | 71.80 | 71.80 | 0.21% | 11,895 |
| Oct 22, 2026 | 73.50 | 73.50 | 70.90 | 71.65 | 71.65 | -1.58% | 17,071 |
| Oct 21, 2026 | 72.00 | 73.45 | 70.85 | 72.80 | 72.80 | 0.69% | 37,860 |
| Oct 20, 2026 | 71.90 | 72.45 | 70.95 | 72.30 | 72.30 | 0.84% | 41,684 |
| Oct 19, 2026 | 71.45 | 71.70 | 70.80 | 71.70 | 71.70 | -0.76% | 53,841 |
| Oct 16, 2026 | 71.45 | 72.85 | 71.00 | 72.25 | 72.25 | 1.40% | 61,695 |
| Oct 15, 2026 | 69.80 | 71.35 | 69.00 | 71.25 | 71.25 | 2.15% | 108,459 |
| Oct 14, 2026 | 70.00 | 71.75 | 69.75 | 69.75 | 69.75 | -0.29% | 41,446 |
| Oct 13, 2026 | 69.60 | 70.15 | 69.50 | 69.95 | 69.95 | 0.50% | 44,520 |
| Oct 12, 2026 | 70.50 | 70.75 | 69.40 | 69.60 | 69.60 | -0.85% | 14,162 |
| Oct 9, 2026 | 69.45 | 70.80 | 69.25 | 70.20 | 70.20 | 1.74% | 37,941 |
| Oct 8, 2026 | 69.00 | 69.35 | 68.75 | 69.00 | 69.00 | -0.58% | 75,608 |
| Oct 7, 2026 | 69.15 | 70.00 | 69.05 | 69.40 | 69.40 | -0.14% | 17,866 |
| Oct 6, 2026 | 68.30 | 70.25 | 68.30 | 69.50 | 69.50 | 1.31% | 23,744 |
| Oct 5, 2026 | 68.95 | 69.50 | 68.60 | 68.60 | 68.60 | -0.65% | 18,897 |
| 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 |