Sixt SE (FRA:SIX3)
Germany flag Germany · Delayed Price · Currency is EUR
60.30
-0.60 (-0.99%)
At close: Aug 27, 2025

Sixt SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202561.0061.3060.2060.30--0.99%11,775
Aug 26, 202561.5061.6060.9060.90--1.93%12,332
Aug 25, 202563.4063.4062.1062.10--1.11%5,546
Aug 22, 202561.9063.0061.8062.80-1.45%11,164
Aug 21, 202561.6061.9061.3061.90-0.98%6,341
Aug 20, 202561.5061.8061.2061.30--0.81%7,159
Aug 19, 202561.3061.8060.7061.80-0.65%13,448
Aug 18, 202560.2061.6060.2061.40-1.32%19,777
Aug 15, 202561.9061.9060.3060.60--1.30%9,759
Aug 14, 202560.9061.9060.6061.40-1.66%20,598
Aug 13, 202564.0064.5059.9060.40--4.88%57,530
Aug 12, 202563.2064.0063.2063.50-1.11%11,462
Aug 11, 202563.6063.8062.4062.80--0.95%8,762
Aug 8, 202562.8063.6062.8063.40-0.96%5,048
Aug 7, 202562.7063.5062.4062.80--0.16%11,529
Aug 6, 202562.7063.3062.1062.90--22,162
Aug 5, 202562.9063.5062.5062.90-0.32%12,457
Aug 4, 202561.1062.7060.8062.70-3.47%17,766
Aug 1, 202560.6061.3058.8060.60--1.30%46,106
Jul 31, 202561.9062.0061.2061.40--0.65%21,191
Jul 30, 202562.4062.6061.8061.80--0.64%12,808
Jul 29, 202562.9063.4062.2062.20--1.27%9,714
Jul 28, 202564.9065.2063.0063.00--2.33%15,109
Jul 25, 202564.2064.9064.1064.50--0.15%10,536
Jul 24, 202564.8064.8064.0064.60-1.57%16,070
Jul 23, 202563.6063.6063.6063.60--12,857
Jul 22, 202562.5063.9062.5063.60-1.76%26,288
Jul 21, 202561.8064.7061.0062.50--4.43%74,538
Jul 18, 202566.4066.5065.4065.40--1.36%17,406
Jul 17, 202566.1066.9066.0066.30-1.84%33,247
Jul 16, 202565.1065.1065.1065.10--54,834
Jul 15, 202565.0066.0064.8065.10-0.15%31,539
Jul 14, 202563.0065.0062.9065.00--0.31%59,929
Jul 11, 202565.3066.0064.9065.20--1.51%29,734
Jul 10, 202563.7066.2063.4066.20-3.44%56,789
Jul 9, 202562.3064.3062.2064.00-3.56%69,170
Jul 8, 202561.2062.1060.8061.80-1.15%28,596
Jul 7, 202560.5061.3060.0061.10-1.33%18,178
Jul 4, 202560.9061.2060.2060.30--1.31%17,239
Jul 3, 202560.5061.3059.6061.10-0.49%24,587
Jul 2, 202560.1060.8059.7060.80-3.93%26,481
Jul 1, 202558.5058.5058.5058.50--16,486
Jun 30, 202558.5058.5058.5058.50--27,696
Jun 27, 202557.2058.8057.2058.50-2.27%24,912
Jun 26, 202556.8057.3056.8057.20-0.88%8,142
Jun 25, 202556.1056.7056.1056.70-0.35%5,019
Jun 24, 202556.1057.0055.9056.50-2.54%12,341
Jun 23, 202554.4055.5054.2055.10-0.55%19,714
Jun 20, 202554.7055.3054.5054.80-0.74%28,428
Jun 19, 202555.0055.2054.4054.40--1.27%8,342