Sixt SE (ETR:SIX3)
Germany · Delayed Price · Currency is EUR 60.30
-0.60 (-0.99%)
Aug 27, 2025, 5:35 PM CET
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 61.20 | 62.10 | 60.80 | 61.80 | 61.80 | 1.15% | 28,596 |
| Jul 7, 2025 | 60.50 | 61.30 | 60.00 | 61.10 | 61.10 | 1.33% | 18,178 |
| Jul 4, 2025 | 60.90 | 61.20 | 60.20 | 60.30 | 60.30 | -1.31% | 17,239 |
| Jul 3, 2025 | 60.50 | 61.30 | 59.60 | 61.10 | 61.10 | 0.49% | 24,587 |
| Jul 2, 2025 | 60.10 | 60.80 | 59.70 | 60.80 | 60.80 | 1.84% | 26,481 |
| Jul 1, 2025 | 59.80 | 60.00 | 59.20 | 59.70 | 59.70 | 0.17% | 16,486 |
| Jun 30, 2025 | 58.60 | 60.40 | 58.30 | 59.60 | 59.60 | 1.88% | 27,696 |
| Jun 27, 2025 | 57.20 | 58.80 | 57.20 | 58.50 | 58.50 | 2.27% | 24,912 |
| Jun 26, 2025 | 56.80 | 57.30 | 56.80 | 57.20 | 57.20 | 0.88% | 8,142 |
| Jun 25, 2025 | 56.10 | 56.70 | 56.10 | 56.70 | 56.70 | 0.35% | 5,019 |
| Jun 24, 2025 | 56.10 | 57.00 | 55.90 | 56.50 | 56.50 | 2.54% | 12,341 |
| Jun 23, 2025 | 54.40 | 55.50 | 54.20 | 55.10 | 55.10 | 0.55% | 19,714 |
| Jun 20, 2025 | 54.70 | 55.30 | 54.50 | 54.80 | 54.80 | 0.74% | 28,428 |
| Jun 19, 2025 | 55.00 | 55.20 | 54.40 | 54.40 | 54.40 | -1.27% | 8,342 |
| Jun 18, 2025 | 55.70 | 55.70 | 55.00 | 55.10 | 55.10 | -0.54% | 8,635 |