Sixt SE (FRA:SIX2)
Germany · Delayed Price · Currency is EUR 91.50
-1.35 (-1.45%)
At close: Jul 30, 2025, 10:00 PM CET
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 90.65 | 90.80 | 86.60 | 87.65 | - | -4.00% | 52,108 |
| Jul 31, 2025 | 91.70 | 91.75 | 90.30 | 91.30 | - | -0.22% | 38,913 |
| Jul 30, 2025 | 92.60 | 93.35 | 91.40 | 91.50 | - | -1.45% | 26,952 |
| Jul 29, 2025 | 94.30 | 94.85 | 92.65 | 92.85 | - | -1.07% | 33,569 |
| Jul 28, 2025 | 97.80 | 98.20 | 93.55 | 93.85 | - | -3.40% | 48,733 |
| Jul 25, 2025 | 96.25 | 98.00 | 95.70 | 97.15 | - | 0.31% | 31,459 |
| Jul 24, 2025 | 96.85 | 97.15 | 95.90 | 96.85 | - | 1.79% | 35,528 |
| Jul 23, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | - | - | 45,079 |
| Jul 22, 2025 | 92.65 | 95.45 | 92.50 | 95.15 | - | -2.41% | 70,371 |
| Jul 21, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | - | - | 125,124 |
| Jul 18, 2025 | 97.95 | 98.70 | 96.75 | 97.50 | - | -0.15% | 52,372 |
| Jul 17, 2025 | 96.00 | 97.65 | 95.80 | 97.65 | - | 3.50% | 73,701 |
| Jul 16, 2025 | 94.35 | 94.35 | 94.35 | 94.35 | - | - | 72,264 |
| Jul 15, 2025 | 94.90 | 96.40 | 93.85 | 94.35 | - | -0.21% | 60,507 |
| Jul 14, 2025 | 91.05 | 94.55 | 90.25 | 94.55 | - | 0.80% | 49,204 |
| Jul 11, 2025 | 92.65 | 94.45 | 92.55 | 93.80 | - | 0.27% | 71,031 |
| Jul 10, 2025 | 89.85 | 93.55 | 89.60 | 93.55 | - | 4.06% | 148,800 |
| Jul 9, 2025 | 88.00 | 90.10 | 86.65 | 89.90 | - | 3.69% | 75,299 |
| Jul 8, 2025 | 85.50 | 86.80 | 85.05 | 86.70 | - | 1.40% | 41,401 |
| Jul 7, 2025 | 83.35 | 86.05 | 83.35 | 85.50 | - | 2.46% | 40,109 |
| Jul 4, 2025 | 83.35 | 84.45 | 83.35 | 83.45 | - | -0.77% | 26,129 |
| Jul 3, 2025 | 84.15 | 84.75 | 83.30 | 84.10 | - | 0.06% | 28,692 |
| Jul 2, 2025 | 82.95 | 84.05 | 82.30 | 84.05 | - | 5.59% | 30,367 |
| Jul 1, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | - | - | 20,412 |
| Jun 30, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | - | - | 81,560 |
| Jun 27, 2025 | 78.00 | 79.65 | 78.00 | 79.60 | - | 2.71% | 33,409 |
| Jun 26, 2025 | 77.15 | 77.85 | 76.95 | 77.50 | - | 0.91% | 30,274 |
| Jun 25, 2025 | 77.35 | 77.50 | 76.65 | 76.80 | - | -0.07% | 54,876 |
| Jun 24, 2025 | 76.50 | 77.45 | 75.85 | 76.85 | - | 3.15% | 50,301 |
| Jun 23, 2025 | 73.70 | 74.75 | 73.50 | 74.50 | - | -0.20% | 24,261 |
| Jun 20, 2025 | 74.45 | 75.15 | 74.40 | 74.65 | - | 0.95% | 23,745 |
| Jun 19, 2025 | 74.70 | 74.80 | 73.85 | 73.95 | - | -1.73% | 25,378 |
| Jun 18, 2025 | 75.45 | 75.75 | 74.55 | 75.25 | - | -0.79% | 24,327 |
| Jun 17, 2025 | 77.10 | 77.15 | 75.85 | 75.85 | - | -2.32% | 21,728 |
| Jun 16, 2025 | 76.10 | 78.00 | 75.85 | 77.65 | - | 2.17% | 44,684 |
| Jun 13, 2025 | 76.00 | 76.75 | 75.45 | 76.00 | - | -1.55% | 29,978 |
| Jun 12, 2025 | 78.60 | 78.75 | 77.20 | 77.20 | - | -2.53% | 35,666 |
| Jun 11, 2025 | 80.15 | 81.50 | 79.20 | 79.20 | - | -1.06% | 45,250 |
| Jun 10, 2025 | 81.35 | 81.40 | 80.05 | 80.05 | - | -0.25% | 21,435 |
| Jun 9, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | - | - | 15,302 |
| Jun 6, 2025 | 79.50 | 81.40 | 79.30 | 80.25 | - | -1.41% | 45,346 |
| Jun 5, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | - | - | 35,197 |
| Jun 4, 2025 | 83.35 | 83.50 | 81.35 | 81.40 | - | -1.69% | 34,224 |
| Jun 3, 2025 | 83.35 | 83.40 | 81.90 | 82.80 | - | 0.24% | 30,500 |
| Jun 2, 2025 | 83.05 | 83.60 | 82.25 | 82.60 | - | -1.20% | 29,650 |
| May 30, 2025 | 84.75 | 85.10 | 83.50 | 83.60 | - | -1.24% | 47,325 |
| May 29, 2025 | 83.95 | 84.75 | 83.35 | 84.65 | - | 2.61% | 31,975 |
| May 28, 2025 | 82.80 | 83.30 | 82.35 | 82.50 | - | -0.54% | 26,072 |
| May 27, 2025 | 82.50 | 83.10 | 82.30 | 82.95 | - | 0.48% | 15,916 |
| May 26, 2025 | 83.00 | 83.00 | 82.00 | 82.55 | - | 1.85% | 37,684 |