Sixt SE (FRA:SIX2)
Germany flag Germany · Delayed Price · Currency is EUR
74.00
-0.05 (-0.07%)
At close: Oct 21, 2025

Sixt SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202573.9573.9573.9573.9573.95-0.07%100
Oct 21, 202574.2574.2574.0074.0074.00-0.07%100
Oct 20, 202574.8074.8074.0074.0574.050.20%17
Oct 17, 202574.4074.4073.9073.9073.90-0.67%15
Oct 16, 202575.0575.4074.3574.4074.40-1.85%319
Oct 15, 202576.1576.1575.8075.8075.80-1.69%170
Oct 14, 202577.1077.1077.1077.1077.100.13%5
Oct 13, 202577.5577.5577.0077.0077.000.59%5
Oct 10, 202579.2079.2076.5576.5576.55-3.47%21
Oct 9, 202579.3079.3079.3079.3079.30-0.38%75
Oct 8, 202580.4580.4579.6079.6079.60-1.24%75
Oct 7, 202580.8580.8580.5580.6080.60-0.31%95
Oct 6, 202581.3581.3580.8580.8580.85-1.28%1,100
Oct 3, 202581.4082.4081.4081.9081.90-1.09%1,300
Oct 2, 202582.9583.1582.8082.8082.800.91%4,006
Oct 1, 202582.0582.0582.0582.0582.05-1.14%-
Sep 30, 202582.3083.0082.3083.0083.00-0.90%40
Sep 29, 202583.7583.7583.7583.7583.750.12%702
Sep 26, 202584.1584.1583.6583.6583.65-0.18%100
Sep 25, 202584.0584.0583.8083.8083.80-1.53%581
Sep 24, 202585.1085.1085.1085.1085.10-1.05%166
Sep 23, 202585.9586.0085.9586.0086.000.23%15
Sep 22, 202585.8085.8085.8085.8085.80-0.87%12
Sep 19, 202585.3586.5585.3586.5586.552.97%164
Sep 18, 202584.0584.0584.0584.0584.050.96%14
Sep 17, 202584.3084.3083.2583.2583.25-2.52%14
Sep 16, 202585.4085.4085.4085.4085.40-0.18%250
Sep 15, 202585.5585.5585.5585.5585.55-0.06%250
Sep 12, 202585.0085.6085.0085.6085.601.12%20
Sep 11, 202584.2084.6584.2084.6584.65-0.65%75
Sep 10, 202585.2585.2585.2085.2085.200.12%30
Sep 9, 202585.1585.6585.1085.1085.10-0.58%120
Sep 8, 202584.3585.6084.3585.6085.602.70%73
Sep 5, 202581.5583.5081.5583.3583.352.84%215
Sep 4, 202580.9081.0580.9081.0581.05-1.64%65
Sep 3, 202582.2582.4082.2582.4082.40-1.38%25
Sep 2, 202583.5583.5583.5583.5583.55-1.18%250
Sep 1, 202584.5584.5584.5584.5584.55-1.00%250
Aug 29, 202585.4085.4085.4085.4085.400.41%43
Aug 28, 202585.0585.0585.0585.0585.05-1.22%43
Aug 27, 202586.1086.1086.1086.1086.10-1.66%43
Aug 26, 202587.5587.5587.5587.5587.55-1.63%43
Aug 25, 202588.9589.0088.9589.0089.002.89%43
Aug 22, 202586.5086.5086.5086.5086.50-0.17%150
Aug 21, 202586.6586.6586.6586.6586.65-1.03%150
Aug 20, 202587.7587.7587.5587.5587.55-0.91%100
Aug 19, 202588.1588.5088.1588.3588.350.51%36
Aug 18, 202587.9087.9087.9087.9087.90-0.96%20
Aug 15, 202589.8089.8088.7588.7588.75-0.62%20
Aug 14, 202587.4589.3087.2589.3089.302.17%215