Sixt SE (FRA:SIX3)
Germany · Delayed Price · Currency is EUR 55.70
-0.10 (-0.18%)
At close: Jan 9, 2026
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 55.40 | 55.70 | 55.40 | 55.70 | 55.70 | -0.18% | 2 |
| Jan 8, 2026 | 55.20 | 55.80 | 54.90 | 55.80 | 55.80 | 2.76% | 358 |
| Jan 7, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.93% | - |
| Jan 6, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.19% | - |
| Jan 5, 2026 | 54.10 | 54.20 | 53.10 | 53.90 | 53.90 | - | 467 |
| Jan 2, 2026 | 52.80 | 53.90 | 52.80 | 53.90 | 53.90 | 1.70% | 400 |
| Dec 30, 2025 | 52.40 | 53.00 | 52.20 | 53.00 | 53.00 | 1.34% | 375 |
| Dec 29, 2025 | 52.30 | 52.30 | 52.20 | 52.30 | 52.30 | 0.38% | 82 |
| Dec 23, 2025 | 51.80 | 52.10 | 51.70 | 52.10 | 52.10 | 0.77% | 628 |
| Dec 22, 2025 | 51.50 | 51.90 | 51.50 | 51.70 | 51.70 | - | 755 |
| Dec 19, 2025 | 51.80 | 51.80 | 51.70 | 51.70 | 51.70 | 0.58% | 70 |
| Dec 18, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.58% | 80 |
| Dec 17, 2025 | 51.40 | 51.70 | 51.40 | 51.70 | 51.70 | 1.17% | 50 |
| Dec 16, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.58% | - |
| Dec 15, 2025 | 51.50 | 51.50 | 51.40 | 51.40 | 51.40 | -0.77% | 48 |
| Dec 12, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.19% | - |
| Dec 11, 2025 | 51.00 | 51.70 | 51.00 | 51.70 | 51.70 | 0.58% | 80 |
| Dec 10, 2025 | 51.60 | 51.60 | 51.30 | 51.40 | 51.40 | -0.58% | 230 |
| Dec 9, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.39% | - |
| Dec 8, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -1.14% | 350 |
| Dec 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.38% | - |
| Dec 4, 2025 | 52.40 | 53.00 | 52.40 | 52.70 | 52.70 | 1.54% | 4,070 |
| Dec 3, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -0.38% | - |
| Dec 2, 2025 | 51.90 | 52.10 | 51.70 | 52.10 | 52.10 | -0.19% | 100 |
| Dec 1, 2025 | 52.00 | 52.20 | 51.70 | 52.20 | 52.20 | - | 85 |
| Nov 28, 2025 | 52.50 | 52.50 | 52.20 | 52.20 | 52.20 | 0.19% | 145 |
| Nov 27, 2025 | 51.70 | 52.10 | 51.70 | 52.10 | 52.10 | 0.77% | 225 |
| Nov 26, 2025 | 52.20 | 52.20 | 51.70 | 51.70 | 51.70 | -0.19% | 300 |
| Nov 25, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.58% | - |
| Nov 24, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Nov 21, 2025 | 50.90 | 51.00 | 50.90 | 51.00 | 51.00 | -0.78% | 650 |
| Nov 20, 2025 | 52.10 | 52.10 | 51.40 | 51.40 | 51.40 | 0.19% | 50 |
| Nov 19, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -1.16% | - |
| Nov 18, 2025 | 51.60 | 51.90 | 51.60 | 51.90 | 51.90 | -1.14% | 100 |
| Nov 17, 2025 | 53.20 | 53.20 | 52.50 | 52.50 | 52.50 | - | 244 |
| Nov 14, 2025 | 53.70 | 53.70 | 52.10 | 52.50 | 52.50 | -3.85% | 694 |
| Nov 13, 2025 | 54.40 | 54.90 | 54.40 | 54.60 | 54.60 | -0.55% | 125 |
| Nov 12, 2025 | 53.80 | 54.90 | 53.80 | 54.90 | 54.90 | 2.23% | 620 |
| Nov 11, 2025 | 53.20 | 53.70 | 53.00 | 53.70 | 53.70 | 1.13% | 236 |
| Nov 10, 2025 | 54.00 | 54.00 | 53.10 | 53.10 | 53.10 | 0.19% | 417 |
| Nov 7, 2025 | 53.10 | 53.20 | 52.90 | 53.00 | 53.00 | -0.19% | 600 |
| Nov 6, 2025 | 53.80 | 53.80 | 53.10 | 53.10 | 53.10 | -1.67% | 240 |
| Nov 5, 2025 | 53.90 | 54.10 | 53.90 | 54.00 | 54.00 | -0.18% | 150 |
| Nov 4, 2025 | 54.40 | 54.40 | 54.10 | 54.10 | 54.10 | -1.46% | 123 |
| Nov 3, 2025 | 55.20 | 55.20 | 54.90 | 54.90 | 54.90 | -0.36% | 135 |
| Oct 31, 2025 | 55.50 | 55.50 | 55.10 | 55.10 | 55.10 | -0.72% | 10 |
| Oct 30, 2025 | 54.90 | 55.70 | 54.90 | 55.50 | 55.50 | 0.18% | 120 |
| Oct 29, 2025 | 56.10 | 56.10 | 55.00 | 55.40 | 55.40 | -1.95% | 191 |
| Oct 28, 2025 | 55.60 | 56.50 | 55.10 | 56.50 | 56.50 | 0.53% | 720 |
| Oct 27, 2025 | 56.40 | 56.40 | 56.00 | 56.20 | 56.20 | - | 1,801 |