Sixt SE (ETR:SIX3)
Germany · Delayed Price · Currency is EUR · Preferred Stock60.50
-1.10 (-1.79%)
Aug 14, 2026, 5:35 PM CET
ETR:SIX3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 60.40 | 61.00 | 60.00 | 60.50 | 60.50 | - | 12,601 |
| Jul 16, 2026 | 60.50 | 60.80 | 59.80 | 60.50 | 60.50 | 0.33% | 13,148 |
| Jul 15, 2026 | 59.00 | 60.30 | 58.30 | 60.30 | 60.30 | 2.38% | 25,978 |
| Jul 14, 2026 | 58.80 | 59.10 | 58.50 | 58.90 | 58.90 | -0.34% | 20,865 |
| Jul 13, 2026 | 60.00 | 60.10 | 58.90 | 59.10 | 59.10 | -1.83% | 12,459 |
| Jul 10, 2026 | 59.00 | 62.80 | 59.00 | 60.20 | 60.20 | 2.56% | 52,746 |
| Jul 9, 2026 | 59.30 | 59.30 | 56.70 | 58.70 | 58.70 | 1.73% | 21,480 |
| Jul 8, 2026 | 58.20 | 58.20 | 57.20 | 57.70 | 57.70 | -1.20% | 27,821 |
| Jul 7, 2026 | 58.90 | 59.10 | 58.40 | 58.40 | 58.40 | -0.85% | 14,812 |
| Jul 6, 2026 | 57.60 | 59.20 | 57.60 | 58.90 | 58.90 | 2.97% | 20,078 |
| Jul 3, 2026 | 57.80 | 57.80 | 56.60 | 57.20 | 57.20 | 0.88% | 7,498 |
| Jul 2, 2026 | 55.90 | 56.80 | 55.50 | 56.70 | 56.70 | 1.43% | 12,870 |
| Jul 1, 2026 | 55.00 | 56.50 | 54.00 | 55.90 | 55.90 | 2.57% | 32,185 |
| Jun 30, 2026 | 55.70 | 55.70 | 54.40 | 54.50 | 54.50 | -1.27% | 20,220 |
| Jun 29, 2026 | 55.30 | 55.60 | 54.60 | 55.20 | 55.20 | - | 25,627 |
| Jun 26, 2026 | 56.30 | 56.30 | 54.50 | 55.20 | 55.20 | -1.78% | 20,048 |
| Jun 25, 2026 | 58.50 | 58.50 | 55.90 | 56.20 | 56.20 | - | 20,900 |
| Jun 24, 2026 | 57.50 | 58.10 | 55.70 | 56.20 | 56.20 | -3.27% | 27,466 |
| Jun 23, 2026 | 58.10 | 58.50 | 57.60 | 58.10 | 58.10 | -0.68% | 16,674 |
| Jun 22, 2026 | 60.60 | 60.60 | 58.20 | 58.50 | 58.50 | -2.66% | 35,020 |
| Jun 19, 2026 | 60.10 | 61.00 | 60.00 | 60.10 | 60.10 | -0.99% | 43,312 |
| Jun 18, 2026 | 60.10 | 60.70 | 59.40 | 60.70 | 60.70 | 1.71% | 33,641 |
| Jun 17, 2026 | 62.50 | 63.70 | 62.40 | 62.90 | 59.68 | 0.48% | 70,159 |
| Jun 16, 2026 | 62.40 | 62.60 | 61.40 | 62.60 | 59.40 | 0.48% | 44,127 |
| Jun 15, 2026 | 62.90 | 62.90 | 61.50 | 62.30 | 59.11 | 1.47% | 35,673 |
| Jun 12, 2026 | 61.90 | 62.50 | 61.20 | 61.40 | 58.26 | 0.82% | 30,736 |
| Jun 11, 2026 | 61.00 | 61.90 | 60.60 | 60.90 | 57.78 | -0.16% | 29,116 |
| Jun 10, 2026 | 60.30 | 62.00 | 60.30 | 61.00 | 57.88 | 1.16% | 17,783 |
| Jun 9, 2026 | 60.90 | 61.40 | 60.30 | 60.30 | 57.21 | -1.47% | 22,419 |
| Jun 8, 2026 | 60.20 | 61.50 | 59.80 | 61.20 | 58.07 | 1.16% | 22,248 |