Sixt SE (FRA:SIX2)
Germany · Delayed Price · Currency is EUR 66.55
-0.45 (-0.67%)
At close: Jan 30, 2026
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 67.00 | 67.00 | 66.55 | 66.55 | 66.55 | -0.67% | 164 |
| Jan 29, 2026 | 67.40 | 67.65 | 67.00 | 67.00 | 67.00 | -1.03% | 219 |
| Jan 28, 2026 | 68.05 | 68.05 | 67.70 | 67.70 | 67.70 | -2.03% | 310 |
| Jan 27, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -0.22% | - |
| Jan 26, 2026 | 69.10 | 69.25 | 68.60 | 69.25 | 69.25 | 0.65% | 563 |
| Jan 23, 2026 | 69.30 | 69.30 | 68.65 | 68.80 | 68.80 | -0.86% | 23 |
| Jan 22, 2026 | 68.00 | 69.40 | 68.00 | 69.40 | 69.40 | 3.20% | 212 |
| Jan 21, 2026 | 66.15 | 67.25 | 66.15 | 67.25 | 67.25 | 0.75% | 299 |
| Jan 20, 2026 | 67.05 | 67.05 | 66.20 | 66.75 | 66.75 | -1.48% | 120 |
| Jan 19, 2026 | 67.00 | 67.75 | 67.00 | 67.75 | 67.75 | -0.44% | 720 |
| Jan 16, 2026 | 69.05 | 69.05 | 67.70 | 68.05 | 68.05 | -0.44% | 192 |
| Jan 15, 2026 | 68.10 | 68.35 | 68.10 | 68.35 | 68.35 | -0.07% | 20 |
| Jan 14, 2026 | 71.85 | 71.85 | 67.70 | 68.40 | 68.40 | -4.93% | 758 |
| Jan 13, 2026 | 72.85 | 72.85 | 71.95 | 71.95 | 71.95 | -0.69% | 105 |
| Jan 12, 2026 | 73.05 | 73.05 | 72.45 | 72.45 | 72.45 | 0.49% | 26 |
| Jan 9, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.84% | - |
| Jan 8, 2026 | 71.90 | 71.90 | 71.50 | 71.50 | 71.50 | -0.07% | 61 |
| Jan 7, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 0.35% | - |
| Jan 6, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.35% | - |
| Jan 5, 2026 | 71.40 | 71.55 | 70.10 | 71.55 | 71.55 | 1.35% | 232 |
| Jan 2, 2026 | 70.80 | 70.80 | 70.10 | 70.60 | 70.60 | 0.71% | 144 |
| Dec 30, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.28% | - |
| Dec 29, 2025 | 69.80 | 70.30 | 69.80 | 70.30 | 70.30 | 1.08% | 21 |
| Dec 23, 2025 | 69.10 | 69.65 | 69.10 | 69.55 | 69.55 | 0.58% | 152 |
| Dec 22, 2025 | 69.30 | 69.30 | 69.15 | 69.15 | 69.15 | -0.72% | 189 |
| Dec 19, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.14% | - |
| Dec 18, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -0.07% | - |
| Dec 17, 2025 | 70.10 | 70.10 | 69.50 | 69.60 | 69.60 | -0.85% | 120 |
| Dec 16, 2025 | 69.75 | 70.20 | 69.75 | 70.20 | 70.20 | 0.79% | 101 |
| Dec 15, 2025 | 70.50 | 70.50 | 69.65 | 69.65 | 69.65 | -2.45% | 1,250 |
| Dec 12, 2025 | 71.05 | 71.40 | 70.80 | 71.40 | 71.40 | 2.07% | 17 |
| Dec 11, 2025 | 69.30 | 69.95 | 69.30 | 69.95 | 69.95 | -0.14% | 170 |
| Dec 10, 2025 | 70.15 | 70.15 | 70.05 | 70.05 | 70.05 | 0.79% | 80 |
| Dec 9, 2025 | 70.10 | 70.10 | 69.50 | 69.50 | 69.50 | -0.71% | 5 |
| Dec 8, 2025 | 71.10 | 71.10 | 70.00 | 70.00 | 70.00 | -0.99% | 58 |
| Dec 5, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 1.87% | - |
| Dec 4, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.43% | - |
| Dec 3, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -0.58% | - |
| Dec 2, 2025 | 70.20 | 70.20 | 69.50 | 69.50 | 69.50 | -1.14% | 75 |
| Dec 1, 2025 | 70.20 | 70.30 | 70.20 | 70.30 | 70.30 | -0.21% | 205 |
| Nov 28, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 0.57% | - |
| Nov 27, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -0.21% | - |
| Nov 26, 2025 | 71.05 | 71.05 | 70.20 | 70.20 | 70.20 | 1.45% | 10 |
| Nov 25, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.79% | - |
| Nov 24, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 0.50% | - |
| Nov 21, 2025 | 68.60 | 69.40 | 68.50 | 69.40 | 69.40 | 0.36% | 225 |
| Nov 20, 2025 | 69.90 | 69.90 | 69.15 | 69.15 | 69.15 | -2.12% | 9 |
| Nov 19, 2025 | 68.95 | 70.65 | 68.95 | 70.65 | 70.65 | 1.73% | 32 |
| Nov 18, 2025 | 69.55 | 69.55 | 69.45 | 69.45 | 69.45 | -1.84% | 143 |
| Nov 17, 2025 | 71.95 | 71.95 | 70.75 | 70.75 | 70.75 | -2.21% | 180 |