Sixt SE (FRA:SIX3)
Germany · Delayed Price · Currency is EUR 54.50
+0.50 (0.93%)
At close: Oct 23, 2025
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 283 |
| Oct 22, 2025 | 54.10 | 54.10 | 54.00 | 54.00 | 54.00 | -1.28% | 283 |
| Oct 21, 2025 | 54.80 | 54.80 | 54.20 | 54.70 | 54.70 | 0.55% | 540 |
| Oct 20, 2025 | 54.90 | 54.90 | 54.10 | 54.40 | 54.40 | 0.37% | 285 |
| Oct 17, 2025 | 54.20 | 54.20 | 53.80 | 54.20 | 54.20 | -0.55% | 600 |
| Oct 16, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | -0.91% | 200 |
| Oct 15, 2025 | 55.60 | 55.60 | 55.00 | 55.00 | 55.00 | -1.08% | 200 |
| Oct 14, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.18% | 270 |
| Oct 13, 2025 | 56.30 | 56.30 | 55.60 | 55.70 | 55.70 | -0.18% | 270 |
| Oct 10, 2025 | 56.40 | 56.60 | 55.80 | 55.80 | 55.80 | -1.76% | 150 |
| Oct 9, 2025 | 56.40 | 56.90 | 56.40 | 56.80 | 56.80 | 0.89% | 530 |
| Oct 8, 2025 | 57.20 | 57.20 | 56.30 | 56.30 | 56.30 | -1.40% | 421 |
| Oct 7, 2025 | 57.30 | 57.50 | 57.00 | 57.10 | 57.10 | - | 301 |
| Oct 6, 2025 | 57.70 | 57.90 | 57.10 | 57.10 | 57.10 | -1.55% | 150 |
| Oct 3, 2025 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 0.52% | 100 |
| Oct 2, 2025 | 58.10 | 58.10 | 57.70 | 57.70 | 57.70 | 0.52% | 110 |
| Oct 1, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.35% | - |
| Sep 30, 2025 | 57.80 | 57.80 | 57.20 | 57.20 | 57.20 | -1.04% | 300 |
| Sep 29, 2025 | 58.60 | 58.60 | 57.80 | 57.80 | 57.80 | -0.69% | 500 |
| Sep 26, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.69% | 260 |
| Sep 25, 2025 | 58.30 | 58.30 | 57.80 | 57.80 | 57.80 | -0.86% | 2,161 |
| Sep 24, 2025 | 59.50 | 59.50 | 58.30 | 58.30 | 58.30 | -2.18% | 1,266 |
| Sep 23, 2025 | 59.50 | 60.20 | 59.50 | 59.60 | 59.60 | 0.85% | 661 |
| Sep 22, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 1.03% | 15 |
| Sep 19, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.34% | 15 |
| Sep 18, 2025 | 58.40 | 58.70 | 58.40 | 58.70 | 58.70 | 0.86% | 15 |
| Sep 17, 2025 | 58.60 | 58.60 | 58.20 | 58.20 | 58.20 | -1.19% | 200 |
| Sep 16, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -0.67% | 100 |
| Sep 15, 2025 | 59.00 | 59.90 | 59.00 | 59.30 | 59.30 | 1.02% | 127 |
| Sep 12, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.34% | 1,055 |
| Sep 11, 2025 | 58.30 | 59.30 | 58.30 | 58.50 | 58.50 | -0.17% | 1,055 |
| Sep 10, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -1.01% | 100 |
| Sep 9, 2025 | 58.60 | 59.20 | 58.60 | 59.20 | 59.20 | 1.37% | 100 |
| Sep 8, 2025 | 58.90 | 58.90 | 58.40 | 58.40 | 58.40 | -0.34% | 100 |
| Sep 5, 2025 | 57.60 | 59.30 | 57.60 | 58.60 | 58.60 | 2.63% | 600 |
| Sep 4, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -0.70% | 49 |
| Sep 3, 2025 | 57.50 | 57.50 | 56.80 | 57.50 | 57.50 | 0.17% | 49 |
| Sep 2, 2025 | 58.90 | 58.90 | 57.40 | 57.40 | 57.40 | -3.53% | 330 |
| Sep 1, 2025 | 59.60 | 59.60 | 59.50 | 59.50 | 59.50 | -1.98% | 51 |
| Aug 29, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.50% | 1,270 |
| Aug 28, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.17% | 1,270 |
| Aug 27, 2025 | 61.10 | 61.10 | 60.40 | 60.50 | 60.50 | -1.47% | 1,270 |
| Aug 26, 2025 | 61.70 | 61.70 | 61.40 | 61.40 | 61.40 | -2.23% | 41 |
| Aug 25, 2025 | 62.90 | 62.90 | 62.80 | 62.80 | 62.80 | 1.29% | 20 |
| Aug 22, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.32% | 1 |
| Aug 21, 2025 | 61.50 | 61.80 | 61.50 | 61.80 | 61.80 | 0.49% | 100 |
| Aug 20, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 0.16% | 101 |
| Aug 19, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.33% | 84 |
| Aug 18, 2025 | 60.60 | 61.20 | 60.60 | 61.20 | 61.20 | -0.65% | 84 |
| Aug 15, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 1.65% | 448 |