Sixt SE (ETR:SIX3)
Germany · Delayed Price · Currency is EUR 58.30
+0.10 (0.17%)
Sep 17, 2025, 2:22 PM CET
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 59.40 | 59.40 | 58.20 | 58.20 | 58.20 | -1.52% | 5,736 |
| Sep 15, 2025 | 59.30 | 59.80 | 58.90 | 59.10 | 59.10 | - | 8,007 |
| Sep 12, 2025 | 58.70 | 59.40 | 58.30 | 59.10 | 59.10 | 0.68% | 12,861 |
| Sep 11, 2025 | 58.70 | 59.10 | 58.50 | 58.70 | 58.70 | - | 5,361 |
| Sep 10, 2025 | 58.40 | 59.20 | 58.20 | 58.70 | 58.70 | -0.17% | 6,216 |
| Sep 9, 2025 | 58.90 | 59.20 | 58.60 | 58.80 | 58.80 | -0.17% | 10,476 |
| Sep 8, 2025 | 58.90 | 58.90 | 58.20 | 58.90 | 58.90 | 0.51% | 10,433 |
| Sep 5, 2025 | 59.40 | 60.00 | 58.20 | 58.60 | 58.60 | 2.81% | 27,081 |
| Sep 4, 2025 | 57.20 | 57.20 | 56.60 | 57.00 | 57.00 | 0.18% | 17,866 |
| Sep 3, 2025 | 57.30 | 57.80 | 56.80 | 56.90 | 56.90 | -0.52% | 17,844 |
| Sep 2, 2025 | 59.10 | 59.10 | 57.20 | 57.20 | 57.20 | -4.35% | 24,580 |
| Sep 1, 2025 | 59.90 | 59.90 | 58.90 | 59.80 | 59.80 | 0.34% | 17,247 |
| Aug 29, 2025 | 60.50 | 61.00 | 59.60 | 59.60 | 59.60 | -1.65% | 15,319 |
| Aug 28, 2025 | 60.80 | 61.80 | 60.60 | 60.60 | 60.60 | 0.50% | 11,864 |
| Aug 27, 2025 | 61.00 | 61.30 | 60.20 | 60.30 | 60.30 | -0.99% | 11,775 |
| Aug 26, 2025 | 61.50 | 61.60 | 60.90 | 60.90 | 60.90 | -1.93% | 12,332 |
| Aug 25, 2025 | 63.40 | 63.40 | 62.10 | 62.10 | 62.10 | -1.11% | 5,546 |
| Aug 22, 2025 | 61.90 | 63.00 | 61.80 | 62.80 | 62.80 | 1.45% | 11,164 |
| Aug 21, 2025 | 61.60 | 61.90 | 61.30 | 61.90 | 61.90 | 0.98% | 6,341 |
| Aug 20, 2025 | 61.50 | 61.80 | 61.20 | 61.30 | 61.30 | -0.81% | 7,159 |
| Aug 19, 2025 | 61.30 | 61.80 | 60.70 | 61.80 | 61.80 | 0.65% | 13,448 |
| Aug 18, 2025 | 60.20 | 61.60 | 60.20 | 61.40 | 61.40 | 1.32% | 19,777 |
| Aug 15, 2025 | 61.90 | 61.90 | 60.30 | 60.60 | 60.60 | -1.30% | 9,759 |
| Aug 14, 2025 | 60.90 | 61.90 | 60.60 | 61.40 | 61.40 | 1.66% | 20,598 |
| Aug 13, 2025 | 64.00 | 64.50 | 59.90 | 60.40 | 60.40 | -4.88% | 57,530 |
| Aug 12, 2025 | 63.20 | 64.00 | 63.20 | 63.50 | 63.50 | 1.11% | 11,462 |
| Aug 11, 2025 | 63.60 | 63.80 | 62.40 | 62.80 | 62.80 | -0.95% | 8,762 |
| Aug 8, 2025 | 62.80 | 63.60 | 62.80 | 63.40 | 63.40 | 0.96% | 5,048 |
| Aug 7, 2025 | 62.70 | 63.50 | 62.40 | 62.80 | 62.80 | -0.16% | 11,529 |
| Aug 6, 2025 | 62.70 | 63.30 | 62.10 | 62.90 | 62.90 | - | 22,162 |
| Aug 5, 2025 | 62.90 | 63.50 | 62.50 | 62.90 | 62.90 | 0.32% | 12,457 |
| Aug 4, 2025 | 61.10 | 62.70 | 60.80 | 62.70 | 62.70 | 3.47% | 17,766 |
| Aug 1, 2025 | 60.60 | 61.30 | 58.80 | 60.60 | 60.60 | -1.30% | 46,106 |
| Jul 31, 2025 | 61.90 | 62.00 | 61.20 | 61.40 | 61.40 | -0.65% | 21,191 |
| Jul 30, 2025 | 62.40 | 62.60 | 61.80 | 61.80 | 61.80 | -0.64% | 12,808 |
| Jul 29, 2025 | 62.90 | 63.40 | 62.20 | 62.20 | 62.20 | -1.27% | 9,714 |
| Jul 28, 2025 | 64.90 | 65.20 | 63.00 | 63.00 | 63.00 | -2.33% | 15,109 |
| Jul 25, 2025 | 64.20 | 64.90 | 64.10 | 64.50 | 64.50 | -0.15% | 10,536 |
| Jul 24, 2025 | 64.80 | 64.80 | 64.00 | 64.60 | 64.60 | -0.15% | 16,070 |
| Jul 23, 2025 | 64.30 | 64.70 | 63.70 | 64.70 | 64.70 | 1.73% | 12,857 |
| Jul 22, 2025 | 62.50 | 63.90 | 62.50 | 63.60 | 63.60 | 1.76% | 26,288 |
| Jul 21, 2025 | 61.80 | 64.70 | 61.00 | 62.50 | 62.50 | -4.43% | 74,538 |
| Jul 18, 2025 | 66.40 | 66.50 | 65.40 | 65.40 | 65.40 | -1.36% | 17,406 |
| Jul 17, 2025 | 66.10 | 66.90 | 66.00 | 66.30 | 66.30 | 0.45% | 33,247 |
| Jul 16, 2025 | 64.80 | 66.20 | 64.60 | 66.00 | 66.00 | 1.38% | 54,834 |
| Jul 15, 2025 | 65.00 | 66.00 | 64.80 | 65.10 | 65.10 | 0.15% | 31,539 |
| Jul 14, 2025 | 63.00 | 65.00 | 62.90 | 65.00 | 65.00 | -0.31% | 59,929 |
| Jul 11, 2025 | 65.30 | 66.00 | 64.90 | 65.20 | 65.20 | -1.51% | 29,734 |
| Jul 10, 2025 | 63.70 | 66.20 | 63.40 | 66.20 | 66.20 | 3.44% | 56,789 |
| Jul 9, 2025 | 62.30 | 64.30 | 62.20 | 64.00 | 64.00 | 3.56% | 69,170 |