Sixt SE (ETR:SIX3)
Germany · Delayed Price · Currency is EUR 53.20
-0.80 (-1.48%)
Feb 3, 2026, 11:25 AM CET
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 53.30 | 54.00 | 53.00 | 54.00 | 54.00 | 1.12% | 11,263 |
| Jan 30, 2026 | 53.60 | 53.80 | 53.20 | 53.40 | 53.40 | -0.19% | 21,187 |
| Jan 29, 2026 | 54.50 | 54.50 | 53.30 | 53.50 | 53.50 | -0.74% | 24,329 |
| Jan 28, 2026 | 53.40 | 54.60 | 53.40 | 53.90 | 53.90 | -0.19% | 17,717 |
| Jan 27, 2026 | 54.90 | 54.90 | 53.80 | 54.00 | 54.00 | -0.92% | 11,311 |
| Jan 26, 2026 | 54.90 | 54.90 | 54.00 | 54.50 | 54.50 | -0.55% | 23,553 |
| Jan 23, 2026 | 54.00 | 55.00 | 53.70 | 54.80 | 54.80 | 0.74% | 34,061 |
| Jan 22, 2026 | 53.60 | 54.70 | 53.50 | 54.40 | 54.40 | 2.84% | 24,982 |
| Jan 21, 2026 | 52.50 | 53.00 | 52.00 | 52.90 | 52.90 | 1.54% | 28,403 |
| Jan 20, 2026 | 52.00 | 52.40 | 51.80 | 52.10 | 52.10 | -0.19% | 8,872 |
| Jan 19, 2026 | 52.40 | 52.80 | 52.00 | 52.20 | 52.20 | -1.32% | 51,723 |
| Jan 16, 2026 | 54.00 | 54.00 | 52.70 | 52.90 | 52.90 | -1.86% | 24,010 |
| Jan 15, 2026 | 53.50 | 54.30 | 53.10 | 53.90 | 53.90 | 1.89% | 45,625 |
| Jan 14, 2026 | 56.40 | 57.00 | 52.40 | 52.90 | 52.90 | -6.21% | 82,304 |
| Jan 13, 2026 | 56.00 | 56.70 | 55.20 | 56.40 | 56.40 | 0.89% | 30,745 |
| Jan 12, 2026 | 56.60 | 56.60 | 55.70 | 55.90 | 55.90 | -0.18% | 24,255 |
| Jan 9, 2026 | 55.50 | 56.30 | 55.30 | 56.00 | 56.00 | 0.90% | 27,329 |
| Jan 8, 2026 | 55.00 | 55.50 | 54.70 | 55.50 | 55.50 | 0.91% | 16,686 |
| Jan 7, 2026 | 54.50 | 55.20 | 54.30 | 55.00 | 55.00 | 1.48% | 24,722 |
| Jan 6, 2026 | 54.00 | 54.20 | 53.30 | 54.20 | 54.20 | 0.56% | 10,708 |
| Jan 5, 2026 | 54.00 | 54.10 | 53.00 | 53.90 | 53.90 | 0.94% | 26,932 |
| Jan 2, 2026 | 53.00 | 53.40 | 52.50 | 53.40 | 53.40 | 0.75% | 24,056 |
| Dec 30, 2025 | 52.30 | 53.00 | 52.10 | 53.00 | 53.00 | 1.34% | 28,676 |
| Dec 29, 2025 | 52.20 | 52.40 | 52.00 | 52.30 | 52.30 | 0.19% | 24,153 |
| Dec 23, 2025 | 51.80 | 52.20 | 51.50 | 52.20 | 52.20 | 0.77% | 20,004 |
| Dec 22, 2025 | 51.60 | 52.00 | 51.30 | 51.80 | 51.80 | - | 29,237 |
| Dec 19, 2025 | 51.40 | 51.80 | 51.30 | 51.80 | 51.80 | - | 26,793 |
| Dec 18, 2025 | 51.70 | 51.80 | 51.20 | 51.80 | 51.80 | 0.58% | 13,667 |
| Dec 17, 2025 | 51.90 | 51.90 | 51.20 | 51.50 | 51.50 | - | 20,081 |
| Dec 16, 2025 | 51.40 | 52.20 | 51.30 | 51.50 | 51.50 | 0.39% | 32,982 |
| Dec 15, 2025 | 51.60 | 51.60 | 51.00 | 51.30 | 51.30 | -0.58% | 20,643 |
| Dec 12, 2025 | 51.90 | 52.10 | 51.50 | 51.60 | 51.60 | -0.39% | 22,094 |
| Dec 11, 2025 | 51.30 | 51.80 | 51.10 | 51.80 | 51.80 | 1.57% | 15,751 |
| Dec 10, 2025 | 51.70 | 51.80 | 51.00 | 51.00 | 51.00 | -1.16% | 16,016 |
| Dec 9, 2025 | 51.60 | 51.90 | 51.40 | 51.60 | 51.60 | 0.19% | 14,020 |
| Dec 8, 2025 | 52.40 | 52.50 | 51.50 | 51.50 | 51.50 | -1.90% | 6,463 |
| Dec 5, 2025 | 52.70 | 52.70 | 52.00 | 52.50 | 52.50 | 0.19% | 32,546 |
| 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 |