Sixt SE (ETR:SIX3)
Germany · Delayed Price · Currency is EUR 52.60
+0.20 (0.38%)
Dec 5, 2025, 9:30 AM CET
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 52.70 | 53.10 | 52.10 | 52.40 | 52.40 | 0.77% | 42,011 |
| Dec 3, 2025 | 52.00 | 52.00 | 51.40 | 52.00 | 52.00 | 0.78% | 10,728 |
| Dec 2, 2025 | 52.10 | 52.10 | 51.40 | 51.60 | 51.60 | -0.58% | 22,176 |
| Dec 1, 2025 | 52.00 | 52.10 | 51.60 | 51.90 | 51.90 | -0.19% | 13,436 |
| Nov 28, 2025 | 52.30 | 52.40 | 51.70 | 52.00 | 52.00 | -0.38% | 16,120 |
| Nov 27, 2025 | 51.90 | 52.40 | 51.70 | 52.20 | 52.20 | 1.16% | 19,781 |
| Nov 26, 2025 | 52.20 | 52.20 | 51.40 | 51.60 | 51.60 | -0.77% | 17,870 |
| Nov 25, 2025 | 51.60 | 52.10 | 51.20 | 52.00 | 52.00 | 0.78% | 18,554 |
| Nov 24, 2025 | 51.60 | 51.90 | 51.40 | 51.60 | 51.60 | 0.98% | 40,011 |
| Nov 21, 2025 | 51.10 | 51.70 | 50.80 | 51.10 | 51.10 | -0.39% | 40,992 |
| Nov 20, 2025 | 52.30 | 52.30 | 51.30 | 51.30 | 51.30 | -1.35% | 16,438 |
| Nov 19, 2025 | 50.90 | 52.40 | 50.90 | 52.00 | 52.00 | 1.17% | 34,961 |
| Nov 18, 2025 | 51.50 | 51.90 | 51.00 | 51.40 | 51.40 | -1.34% | 31,335 |
| Nov 17, 2025 | 53.00 | 53.30 | 51.80 | 52.10 | 52.10 | -1.51% | 16,099 |
| Nov 14, 2025 | 53.20 | 53.40 | 52.00 | 52.90 | 52.90 | -1.12% | 39,705 |
| Nov 13, 2025 | 55.00 | 55.50 | 53.20 | 53.50 | 53.50 | -2.01% | 48,918 |
| Nov 12, 2025 | 53.50 | 55.20 | 53.50 | 54.60 | 54.60 | 1.49% | 16,553 |
| Nov 11, 2025 | 53.20 | 53.80 | 52.70 | 53.80 | 53.80 | 1.32% | 36,703 |
| Nov 10, 2025 | 53.60 | 54.00 | 53.00 | 53.10 | 53.10 | 0.38% | 21,466 |
| Nov 7, 2025 | 53.30 | 53.50 | 52.50 | 52.90 | 52.90 | -0.19% | 24,791 |
| Nov 6, 2025 | 53.90 | 53.90 | 53.00 | 53.00 | 53.00 | -1.49% | 32,467 |
| Nov 5, 2025 | 53.60 | 54.30 | 53.40 | 53.80 | 53.80 | -0.19% | 10,101 |
| Nov 4, 2025 | 54.50 | 54.50 | 53.70 | 53.90 | 53.90 | -1.64% | 24,002 |
| Nov 3, 2025 | 55.30 | 55.30 | 54.80 | 54.80 | 54.80 | -0.54% | 21,716 |
| Oct 31, 2025 | 55.50 | 56.00 | 54.80 | 55.10 | 55.10 | -0.18% | 11,668 |
| Oct 30, 2025 | 55.00 | 55.80 | 55.00 | 55.20 | 55.20 | 0.91% | 16,105 |
| Oct 29, 2025 | 56.30 | 56.30 | 54.50 | 54.70 | 54.70 | -2.50% | 33,262 |
| Oct 28, 2025 | 55.40 | 56.40 | 54.70 | 56.10 | 56.10 | 1.81% | 40,138 |
| Oct 27, 2025 | 56.50 | 56.50 | 55.10 | 55.10 | 55.10 | -1.78% | 27,231 |
| Oct 24, 2025 | 54.80 | 56.50 | 54.80 | 56.10 | 56.10 | 2.94% | 30,342 |
| Oct 23, 2025 | 53.90 | 54.90 | 53.90 | 54.50 | 54.50 | 0.93% | 20,049 |
| Oct 22, 2025 | 54.10 | 54.50 | 53.50 | 54.00 | 54.00 | -0.37% | 21,122 |
| Oct 21, 2025 | 54.50 | 54.50 | 53.80 | 54.20 | 54.20 | -0.37% | 21,308 |
| Oct 20, 2025 | 54.10 | 54.50 | 54.00 | 54.40 | 54.40 | 0.74% | 19,774 |
| Oct 17, 2025 | 54.40 | 54.40 | 53.60 | 54.00 | 54.00 | -1.10% | 16,340 |
| Oct 16, 2025 | 55.00 | 55.00 | 54.20 | 54.60 | 54.60 | -0.36% | 28,080 |
| Oct 15, 2025 | 55.40 | 55.70 | 54.80 | 54.80 | 54.80 | -1.08% | 9,126 |
| Oct 14, 2025 | 55.30 | 55.80 | 54.80 | 55.40 | 55.40 | -0.54% | 19,319 |
| Oct 13, 2025 | 55.40 | 56.00 | 55.30 | 55.70 | 55.70 | 0.36% | 11,956 |
| Oct 10, 2025 | 56.40 | 56.80 | 55.50 | 55.50 | 55.50 | -0.72% | 28,197 |
| Oct 9, 2025 | 56.90 | 57.30 | 55.90 | 55.90 | 55.90 | -1.24% | 26,746 |
| Oct 8, 2025 | 57.30 | 57.30 | 56.10 | 56.60 | 56.60 | -0.53% | 13,085 |
| Oct 7, 2025 | 57.70 | 57.80 | 56.80 | 56.90 | 56.90 | -0.70% | 14,273 |
| Oct 6, 2025 | 57.90 | 57.90 | 57.20 | 57.30 | 57.30 | -1.04% | 13,389 |
| Oct 3, 2025 | 58.00 | 58.30 | 57.60 | 57.90 | 57.90 | 0.87% | 12,158 |
| Oct 2, 2025 | 58.30 | 58.30 | 56.70 | 57.40 | 57.40 | -0.86% | 11,853 |
| Oct 1, 2025 | 57.20 | 58.00 | 56.90 | 57.90 | 57.90 | 0.87% | 10,331 |
| Sep 30, 2025 | 57.50 | 58.10 | 57.20 | 57.40 | 57.40 | -0.69% | 23,531 |
| Sep 29, 2025 | 58.00 | 58.30 | 57.50 | 57.80 | 57.80 | -1.03% | 14,552 |
| Sep 26, 2025 | 58.30 | 58.50 | 57.80 | 58.40 | 58.40 | 0.34% | 11,981 |