Sixt SE (FRA:SIX2)
Germany · Delayed Price · Currency is EUR 71.25
-0.60 (-0.84%)
At close: Oct 23, 2026
FRA:SIX2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -0.84% | - |
| Oct 22, 2026 | 72.05 | 72.05 | 71.85 | 71.85 | 71.85 | -1.24% | 50 |
| Oct 21, 2026 | 72.35 | 72.75 | 72.35 | 72.75 | 72.75 | - | 15 |
| Oct 20, 2026 | 72.50 | 72.75 | 71.65 | 72.75 | 72.75 | 1.75% | 2,231 |
| Oct 19, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Oct 16, 2026 | 71.15 | 72.20 | 71.15 | 72.00 | 72.00 | 1.77% | 1,556 |
| Oct 15, 2026 | 69.60 | 70.75 | 69.60 | 70.75 | 70.75 | -1.26% | 139 |
| Oct 14, 2026 | 70.15 | 71.65 | 70.05 | 71.65 | 71.65 | 3.39% | 26 |
| Oct 13, 2026 | 69.30 | 69.65 | 69.30 | 69.30 | 69.30 | 0.22% | 5,100 |
| Oct 12, 2026 | 70.30 | 70.30 | 69.15 | 69.15 | 69.15 | 0.07% | 25 |
| Oct 9, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.51% | - |
| Oct 8, 2026 | 69.05 | 69.05 | 68.75 | 68.75 | 68.75 | -0.51% | 100 |
| Oct 7, 2026 | 69.00 | 69.10 | 69.00 | 69.10 | 69.10 | -1.50% | 1 |
| Oct 6, 2026 | 68.45 | 70.15 | 68.45 | 70.15 | 70.15 | 1.37% | 40 |
| Oct 5, 2026 | 68.85 | 69.20 | 68.85 | 69.20 | 69.20 | -0.86% | 200 |
| Oct 2, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 1.45% | - |
| Oct 1, 2026 | 69.05 | 69.05 | 68.80 | 68.80 | 68.80 | -1.08% | 200 |
| Sep 30, 2026 | 69.60 | 69.60 | 69.55 | 69.55 | 69.55 | 0.72% | 65 |
| Sep 29, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -0.36% | - |
| Sep 28, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.14% | - |
| Sep 25, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.29% | - |
| Sep 24, 2026 | 68.25 | 69.40 | 68.25 | 69.00 | 69.00 | 0.80% | 31 |
| Sep 23, 2026 | 69.05 | 69.05 | 68.45 | 68.45 | 68.45 | -1.37% | 2 |
| Sep 22, 2026 | 68.65 | 69.40 | 68.65 | 69.40 | 69.40 | 2.36% | 300 |
| Sep 21, 2026 | 67.75 | 67.80 | 67.75 | 67.80 | 67.80 | 1.80% | 245 |
| Sep 18, 2026 | 68.35 | 68.35 | 66.60 | 66.60 | 66.60 | -2.20% | 180 |
| Sep 17, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -1.30% | - |
| Sep 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.66% | 5 |
| Sep 15, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | -1.01% | - |
| Sep 14, 2026 | 68.60 | 69.25 | 68.55 | 69.25 | 69.25 | 0.73% | 353 |
| Sep 11, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 0.29% | 1 |
| Sep 10, 2026 | 68.20 | 68.55 | 68.20 | 68.55 | 68.55 | -1.86% | 13 |
| Sep 9, 2026 | 70.20 | 70.75 | 69.85 | 69.85 | 69.85 | -0.78% | 33 |
| Sep 8, 2026 | 71.40 | 71.40 | 70.40 | 70.40 | 70.40 | -2.09% | 86 |
| Sep 7, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 0.98% | - |
| Sep 4, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -0.90% | - |
| Sep 3, 2026 | 71.55 | 71.90 | 71.55 | 71.85 | 71.85 | 0.28% | 12 |
| Sep 2, 2026 | 71.20 | 71.65 | 71.20 | 71.65 | 71.65 | -1.04% | 25 |
| Sep 1, 2026 | 73.00 | 73.00 | 72.40 | 72.40 | 72.40 | -0.69% | 35 |
| Aug 31, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 0.14% | - |
| Aug 28, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.41% | - |
| Aug 27, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Aug 26, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.63% | - |
| Aug 25, 2026 | 72.70 | 73.70 | 72.70 | 73.70 | 73.70 | 1.31% | 16 |
| Aug 24, 2026 | 73.30 | 73.30 | 72.75 | 72.75 | 72.75 | -0.89% | 40 |
| Aug 21, 2026 | 72.05 | 73.50 | 72.05 | 73.40 | 73.40 | 1.59% | 230 |
| Aug 20, 2026 | 71.55 | 72.25 | 71.55 | 72.25 | 72.25 | -0.34% | 180 |
| Aug 19, 2026 | 71.85 | 73.10 | 71.85 | 72.50 | 72.50 | 0.35% | 91 |
| Aug 18, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.91% | 22 |
| Aug 17, 2026 | 72.40 | 73.60 | 71.35 | 71.60 | 71.60 | -1.38% | 866 |