Sixt SE (FRA:SIX2)
Germany · Delayed Price · Currency is EUR 82.95
+0.45 (0.55%)
Last updated: Sep 30, 2025, 3:34 PM CET
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 0.12% | 100 |
| Sep 26, 2025 | 84.15 | 84.15 | 83.65 | 83.65 | 83.65 | -0.18% | 100 |
| Sep 25, 2025 | 84.05 | 84.05 | 83.80 | 83.80 | 83.80 | -1.53% | 13 |
| Sep 24, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -1.05% | 15 |
| Sep 23, 2025 | 85.95 | 86.00 | 85.95 | 86.00 | 86.00 | 0.23% | 15 |
| Sep 22, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -0.87% | 12 |
| Sep 19, 2025 | 85.35 | 86.55 | 85.35 | 86.55 | 86.55 | 2.97% | 164 |
| Sep 18, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | 0.96% | 14 |
| Sep 17, 2025 | 84.30 | 84.30 | 83.25 | 83.25 | 83.25 | -2.52% | 14 |
| Sep 16, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.18% | 250 |
| Sep 15, 2025 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | -0.06% | 250 |
| Sep 12, 2025 | 85.00 | 85.60 | 85.00 | 85.60 | 85.60 | 1.12% | 20 |
| Sep 11, 2025 | 84.20 | 84.65 | 84.20 | 84.65 | 84.65 | -0.65% | 75 |
| Sep 10, 2025 | 85.25 | 85.25 | 85.20 | 85.20 | 85.20 | 0.12% | 30 |
| Sep 9, 2025 | 85.15 | 85.65 | 85.10 | 85.10 | 85.10 | -0.58% | 120 |
| Sep 8, 2025 | 84.35 | 85.60 | 84.35 | 85.60 | 85.60 | 2.70% | 73 |
| Sep 5, 2025 | 81.55 | 83.50 | 81.55 | 83.35 | 83.35 | 2.84% | 215 |
| Sep 4, 2025 | 80.90 | 81.05 | 80.90 | 81.05 | 81.05 | -1.64% | 65 |
| Sep 3, 2025 | 82.25 | 82.40 | 82.25 | 82.40 | 82.40 | -1.38% | 25 |
| Sep 2, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -1.18% | 250 |
| Sep 1, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -1.00% | 250 |
| Aug 29, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 0.41% | 43 |
| Aug 28, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -1.22% | 43 |
| Aug 27, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -1.66% | 43 |
| Aug 26, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | -1.63% | 43 |
| Aug 25, 2025 | 88.95 | 89.00 | 88.95 | 89.00 | 89.00 | 2.89% | 43 |
| Aug 22, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.17% | 150 |
| Aug 21, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | -1.03% | 150 |
| Aug 20, 2025 | 87.75 | 87.75 | 87.55 | 87.55 | 87.55 | -0.91% | 100 |
| Aug 19, 2025 | 88.15 | 88.50 | 88.15 | 88.35 | 88.35 | 0.51% | 36 |
| Aug 18, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | -0.96% | 20 |
| Aug 15, 2025 | 89.80 | 89.80 | 88.75 | 88.75 | 88.75 | -0.62% | 20 |
| Aug 14, 2025 | 87.45 | 89.30 | 87.25 | 89.30 | 89.30 | 2.17% | 215 |
| Aug 13, 2025 | 89.20 | 89.20 | 87.00 | 87.40 | 87.40 | -5.26% | 303 |
| Aug 12, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | 0.44% | 168 |
| Aug 11, 2025 | 92.95 | 92.95 | 91.35 | 91.85 | 91.85 | -0.05% | 168 |
| Aug 8, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 1.10% | 400 |
| Aug 7, 2025 | 90.80 | 90.90 | 90.80 | 90.90 | 90.90 | -0.38% | 400 |
| Aug 6, 2025 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | -1.03% | 203 |
| Aug 5, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 0.44% | 203 |
| Aug 4, 2025 | 87.85 | 92.05 | 87.85 | 91.80 | 91.80 | 4.56% | 203 |
| Aug 1, 2025 | 90.00 | 90.00 | 86.85 | 87.80 | 87.80 | -4.36% | 250 |
| Jul 31, 2025 | 91.10 | 91.80 | 91.10 | 91.80 | 91.80 | 0.88% | 1 |
| Jul 30, 2025 | 91.55 | 92.95 | 91.00 | 91.00 | 91.00 | -2.73% | 391 |
| Jul 29, 2025 | 94.20 | 94.20 | 93.50 | 93.55 | 93.55 | -0.64% | 178 |
| Jul 28, 2025 | 97.35 | 97.55 | 94.15 | 94.15 | 94.15 | -2.94% | 832 |
| Jul 25, 2025 | 96.20 | 97.45 | 96.20 | 97.00 | 97.00 | 0.10% | 391 |
| Jul 24, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | 0.36% | 502 |
| Jul 23, 2025 | 95.75 | 96.55 | 95.45 | 96.55 | 96.55 | 2.12% | 502 |
| Jul 22, 2025 | 92.10 | 94.55 | 92.10 | 94.55 | 94.55 | 0.96% | 300 |