Sixt SE (FRA:SIX2)
Germany · Delayed Price · Currency is EUR 70.30
-0.15 (-0.21%)
At close: Dec 1, 2025
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -0.21% | - |
| Nov 13, 2025 | 77.10 | 77.10 | 72.50 | 72.50 | 72.50 | -3.46% | 552 |
| Nov 12, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 1.08% | - |
| Nov 11, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -0.93% | - |
| Nov 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.69% | - |
| Nov 7, 2025 | 74.40 | 74.80 | 73.75 | 73.75 | 73.75 | -1.67% | 134 |
| Nov 6, 2025 | 75.10 | 75.10 | 75.00 | 75.00 | 75.00 | 0.47% | 65 |
| Nov 5, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -0.47% | 30 |
| Nov 4, 2025 | 75.15 | 75.15 | 74.50 | 75.00 | 75.00 | -2.02% | 69 |
| Nov 3, 2025 | 76.70 | 76.70 | 76.20 | 76.55 | 76.55 | -0.20% | 302 |
| Oct 31, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -0.90% | - |
| Oct 30, 2025 | 75.95 | 77.40 | 75.95 | 77.40 | 77.40 | -0.51% | 50 |
| Oct 29, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.45% | - |
| Oct 28, 2025 | 76.10 | 77.45 | 76.10 | 77.45 | 77.45 | 0.72% | 16 |
| Oct 27, 2025 | 77.75 | 77.75 | 76.90 | 76.90 | 76.90 | -0.45% | 14 |
| Oct 24, 2025 | 76.05 | 77.25 | 76.05 | 77.25 | 77.25 | 1.18% | 128 |
| Oct 23, 2025 | 74.10 | 76.35 | 74.10 | 76.35 | 76.35 | 3.25% | 10 |
| Oct 22, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | -0.07% | - |
| Oct 21, 2025 | 74.25 | 74.25 | 74.00 | 74.00 | 74.00 | -0.07% | 100 |
| Oct 20, 2025 | 74.80 | 74.80 | 74.00 | 74.05 | 74.05 | 0.20% | 17 |
| Oct 17, 2025 | 74.40 | 74.40 | 73.90 | 73.90 | 73.90 | -0.67% | 15 |
| Oct 16, 2025 | 75.05 | 75.40 | 74.35 | 74.40 | 74.40 | -1.85% | 319 |
| Oct 15, 2025 | 76.15 | 76.15 | 75.80 | 75.80 | 75.80 | -1.69% | 170 |
| Oct 14, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.13% | - |
| Oct 13, 2025 | 77.55 | 77.55 | 77.00 | 77.00 | 77.00 | 0.59% | 5 |
| Oct 10, 2025 | 79.20 | 79.20 | 76.55 | 76.55 | 76.55 | -3.47% | 21 |
| Oct 9, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.38% | - |
| Oct 8, 2025 | 80.45 | 80.45 | 79.60 | 79.60 | 79.60 | -1.24% | 75 |
| Oct 7, 2025 | 80.85 | 80.85 | 80.55 | 80.60 | 80.60 | -0.31% | 95 |
| Oct 6, 2025 | 81.35 | 81.35 | 80.85 | 80.85 | 80.85 | -1.28% | 1,100 |
| Oct 3, 2025 | 81.40 | 82.40 | 81.40 | 81.90 | 81.90 | -1.09% | 1,300 |
| Oct 2, 2025 | 82.95 | 83.15 | 82.80 | 82.80 | 82.80 | 0.91% | 4,006 |
| Oct 1, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | -1.14% | - |
| Sep 30, 2025 | 82.30 | 83.00 | 82.30 | 83.00 | 83.00 | -0.90% | 40 |
| Sep 29, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 0.12% | - |
| 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% | - |
| Sep 23, 2025 | 85.95 | 86.00 | 85.95 | 86.00 | 86.00 | 0.23% | 15 |