Sixt SE (ETR:SIX3)
Germany · Delayed Price · Currency is EUR · Preferred Stock55.90
-0.40 (-0.71%)
Sep 25, 2026, 5:35 PM CET
ETR:SIX3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 56.90 | 56.90 | 55.90 | 55.90 | 55.90 | -0.71% | 11,023 |
| Sep 24, 2026 | 55.80 | 56.70 | 55.80 | 56.30 | 56.30 | 0.72% | 13,657 |
| Sep 23, 2026 | 56.00 | 56.20 | 55.60 | 55.90 | 55.90 | -0.53% | 12,502 |
| Sep 22, 2026 | 56.90 | 57.00 | 56.20 | 56.20 | 56.20 | -0.53% | 11,173 |
| Sep 21, 2026 | 55.80 | 56.60 | 55.50 | 56.50 | 56.50 | 2.17% | 14,919 |
| Sep 18, 2026 | 56.20 | 56.50 | 55.10 | 55.30 | 55.30 | -2.12% | 24,748 |
| Sep 17, 2026 | 56.70 | 57.30 | 56.00 | 56.50 | 56.50 | 0.71% | 19,411 |
| Sep 16, 2026 | 56.70 | 57.00 | 55.90 | 56.10 | 56.10 | -1.06% | 21,185 |
| Sep 15, 2026 | 57.40 | 57.40 | 56.60 | 56.70 | 56.70 | -0.53% | 12,992 |
| Sep 14, 2026 | 56.90 | 57.40 | 56.80 | 57.00 | 57.00 | -0.35% | 14,990 |
| Sep 11, 2026 | 57.40 | 57.40 | 56.80 | 57.20 | 57.20 | -0.17% | 6,181 |
| Sep 10, 2026 | 56.90 | 57.90 | 56.80 | 57.30 | 57.30 | 0.88% | 16,194 |
| Sep 9, 2026 | 59.00 | 59.00 | 56.40 | 56.80 | 56.80 | -4.86% | 30,104 |
| Sep 8, 2026 | 60.10 | 60.10 | 59.20 | 59.70 | 59.70 | -0.50% | 9,139 |
| Sep 7, 2026 | 59.90 | 60.10 | 59.60 | 60.00 | 60.00 | 0.17% | 5,911 |
| Sep 4, 2026 | 60.00 | 60.10 | 59.50 | 59.90 | 59.90 | 0.17% | 9,711 |
| Sep 3, 2026 | 60.50 | 60.50 | 59.50 | 59.80 | 59.80 | -0.99% | 17,243 |
| Sep 2, 2026 | 60.00 | 60.60 | 60.00 | 60.40 | 60.40 | - | 15,220 |
| Sep 1, 2026 | 61.40 | 61.50 | 60.10 | 60.40 | 60.40 | -1.31% | 21,693 |
| Aug 31, 2026 | 61.10 | 61.40 | 61.10 | 61.20 | 61.20 | -0.16% | 15,729 |
| Aug 28, 2026 | 61.10 | 61.30 | 60.70 | 61.30 | 61.30 | 0.49% | 11,398 |
| Aug 27, 2026 | 60.90 | 61.20 | 60.50 | 61.00 | 61.00 | 0.49% | 11,225 |
| Aug 26, 2026 | 60.10 | 61.20 | 60.00 | 60.70 | 60.70 | -0.16% | 5,399 |
| Aug 25, 2026 | 61.00 | 61.20 | 60.80 | 60.80 | 60.80 | - | 11,298 |
| Aug 24, 2026 | 60.90 | 61.30 | 60.60 | 60.80 | 60.80 | -0.16% | 13,852 |
| Aug 21, 2026 | 59.50 | 61.30 | 59.50 | 60.90 | 60.90 | 1.33% | 8,716 |
| Aug 20, 2026 | 59.90 | 60.50 | 59.30 | 60.10 | 60.10 | 0.17% | 19,848 |
| Aug 19, 2026 | 60.90 | 61.40 | 59.80 | 60.00 | 60.00 | -0.99% | 20,438 |
| Aug 18, 2026 | 60.10 | 62.10 | 60.10 | 60.60 | 60.60 | 1.17% | 39,965 |
| Aug 17, 2026 | 60.60 | 60.90 | 59.70 | 59.90 | 59.90 | -0.99% | 15,387 |
| Aug 14, 2026 | 61.50 | 62.00 | 60.20 | 60.50 | 60.50 | -1.79% | 20,254 |
| Aug 13, 2026 | 60.20 | 62.20 | 60.20 | 61.60 | 61.60 | 3.70% | 63,689 |
| Aug 12, 2026 | 58.80 | 60.20 | 58.80 | 59.40 | 59.40 | 0.51% | 13,350 |
| Aug 11, 2026 | 59.60 | 59.80 | 59.00 | 59.10 | 59.10 | -0.34% | 7,740 |
| Aug 10, 2026 | 59.50 | 59.60 | 59.00 | 59.30 | 59.30 | -0.17% | 8,242 |
| Aug 7, 2026 | 59.00 | 60.00 | 59.00 | 59.40 | 59.40 | 0.68% | 10,139 |
| Aug 6, 2026 | 58.50 | 59.50 | 58.50 | 59.00 | 59.00 | - | 6,947 |
| Aug 5, 2026 | 59.20 | 59.70 | 58.60 | 59.00 | 59.00 | -0.51% | 12,931 |
| Aug 4, 2026 | 60.80 | 60.80 | 58.60 | 59.30 | 59.30 | -1.17% | 11,736 |
| Aug 3, 2026 | 60.50 | 61.00 | 59.90 | 60.00 | 60.00 | 0.33% | 8,299 |
| Jul 31, 2026 | 61.60 | 61.60 | 59.70 | 59.80 | 59.80 | -1.48% | 13,156 |
| Jul 30, 2026 | 60.20 | 61.70 | 60.10 | 60.70 | 60.70 | 1.17% | 15,213 |
| Jul 29, 2026 | 60.20 | 61.10 | 60.00 | 60.00 | 60.00 | -0.50% | 20,403 |
| Jul 28, 2026 | 59.00 | 60.90 | 59.00 | 60.30 | 60.30 | 2.38% | 23,070 |
| Jul 27, 2026 | 60.00 | 60.00 | 58.70 | 58.90 | 58.90 | -1.01% | 13,869 |
| Jul 24, 2026 | 58.90 | 59.50 | 58.60 | 59.50 | 59.50 | 1.36% | 10,562 |
| Jul 23, 2026 | 60.90 | 60.90 | 58.40 | 58.70 | 58.70 | -3.29% | 22,765 |
| Jul 22, 2026 | 60.60 | 61.00 | 59.70 | 60.70 | 60.70 | 0.33% | 11,957 |
| Jul 21, 2026 | 61.20 | 61.60 | 60.20 | 60.50 | 60.50 | -0.82% | 6,903 |
| Jul 20, 2026 | 60.70 | 61.70 | 60.20 | 61.00 | 61.00 | 0.83% | 16,652 |