Sixt SE (FRA:SIX3)
Germany flag Germany · Delayed Price · Currency is EUR
59.60
0.00 (0.00%)
Last updated: Sep 23, 2025, 5:35 PM CET

Sixt SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202558.6058.6057.8057.8057.80-0.69%500
Sep 26, 202558.2058.2058.2058.2058.200.69%250
Sep 25, 202558.3058.3057.8057.8057.80-0.86%250
Sep 24, 202559.5059.5058.3058.3058.30-2.18%101
Sep 23, 202559.5060.2059.5059.6059.600.85%661
Sep 22, 202559.1059.1059.1059.1059.101.03%15
Sep 19, 202558.5058.5058.5058.5058.50-0.34%15
Sep 18, 202558.4058.7058.4058.7058.700.86%15
Sep 17, 202558.6058.6058.2058.2058.20-1.19%200
Sep 16, 202558.9058.9058.9058.9058.90-0.67%100
Sep 15, 202559.0059.9059.0059.3059.301.02%127
Sep 12, 202558.7058.7058.7058.7058.700.34%1,055
Sep 11, 202558.3059.3058.3058.5058.50-0.17%1,055
Sep 10, 202558.6058.6058.6058.6058.60-1.01%100
Sep 9, 202558.6059.2058.6059.2059.201.37%100
Sep 8, 202558.9058.9058.4058.4058.40-0.34%100
Sep 5, 202557.6059.3057.6058.6058.602.63%600
Sep 4, 202557.1057.1057.1057.1057.10-0.70%49
Sep 3, 202557.5057.5056.8057.5057.500.17%49
Sep 2, 202558.9058.9057.4057.4057.40-3.53%330
Sep 1, 202559.6059.6059.5059.5059.50-1.98%51
Aug 29, 202560.7060.7060.7060.7060.700.50%1,270
Aug 28, 202560.4060.4060.4060.4060.40-0.17%1,270
Aug 27, 202561.1061.1060.4060.5060.50-1.47%1,270
Aug 26, 202561.7061.7061.4061.4061.40-2.23%41
Aug 25, 202562.9062.9062.8062.8062.801.29%20
Aug 22, 202561.5062.0061.5062.0062.000.32%1
Aug 21, 202561.5061.8061.5061.8061.800.49%100
Aug 20, 202561.0061.5061.0061.5061.500.16%101
Aug 19, 202561.4061.4061.4061.4061.400.33%84
Aug 18, 202560.6061.2060.6061.2061.20-0.65%84
Aug 15, 202561.6061.6061.6061.6061.601.65%448
Aug 14, 202560.6060.6060.6060.6060.60-0.66%448
Aug 13, 202560.9061.5060.0061.0061.00-3.33%448
Aug 12, 202563.1063.1063.1063.1063.10-165
Aug 11, 202563.4063.4063.1063.1063.100.96%165
Aug 8, 202562.5062.5062.5062.5062.500.32%595
Aug 7, 202562.3062.3062.3062.3062.30-0.32%595
Aug 6, 202562.7063.1062.3062.5062.500.16%595
Aug 5, 202562.4062.4062.4062.4062.401.79%100
Aug 4, 202560.9061.3060.9061.3061.302.34%100
Aug 1, 202560.8060.8059.9059.9059.90-2.76%80
Jul 31, 202561.8061.8061.6061.6061.60-0.81%100
Jul 30, 202562.1062.1062.1062.1062.10-1.43%5
Jul 29, 202562.8063.0062.8063.0063.00-2.48%5
Jul 28, 202564.6064.6064.6064.6064.600.31%16
Jul 25, 202564.0064.4063.9064.4064.400.16%210
Jul 24, 202564.8064.8064.3064.3064.300.94%158
Jul 23, 202563.7063.7063.7063.7063.700.16%407
Jul 22, 202561.6063.6061.6063.6063.602.75%407