Sixt SE (FRA:SIX3)
Germany · Delayed Price · Currency is EUR 60.10
-1.30 (-2.12%)
Last updated: Aug 1, 2025
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 60.60 | 61.30 | 58.80 | 60.60 | - | -1.30% | 46,106 |
| Jul 31, 2025 | 61.90 | 62.00 | 61.20 | 61.40 | - | -0.65% | 21,191 |
| Jul 30, 2025 | 62.40 | 62.60 | 61.80 | 61.80 | - | -0.64% | 12,808 |
| Jul 29, 2025 | 62.90 | 63.40 | 62.20 | 62.20 | - | -1.27% | 9,714 |
| Jul 28, 2025 | 64.90 | 65.20 | 63.00 | 63.00 | - | -2.33% | 15,109 |
| Jul 25, 2025 | 64.20 | 64.90 | 64.10 | 64.50 | - | -0.15% | 10,536 |
| Jul 24, 2025 | 64.80 | 64.80 | 64.00 | 64.60 | - | 1.57% | 16,070 |
| Jul 23, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | - | - | 12,857 |
| Jul 22, 2025 | 62.50 | 63.90 | 62.50 | 63.60 | - | 1.76% | 26,288 |
| Jul 21, 2025 | 61.80 | 64.70 | 61.00 | 62.50 | - | -4.43% | 74,538 |
| Jul 18, 2025 | 66.40 | 66.50 | 65.40 | 65.40 | - | -1.36% | 17,406 |
| Jul 17, 2025 | 66.10 | 66.90 | 66.00 | 66.30 | - | 1.84% | 33,247 |
| Jul 16, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | - | - | 54,834 |
| Jul 15, 2025 | 65.00 | 66.00 | 64.80 | 65.10 | - | 0.15% | 31,539 |
| Jul 14, 2025 | 63.00 | 65.00 | 62.90 | 65.00 | - | -0.31% | 59,929 |
| Jul 11, 2025 | 65.30 | 66.00 | 64.90 | 65.20 | - | -1.51% | 29,734 |
| Jul 10, 2025 | 63.70 | 66.20 | 63.40 | 66.20 | - | 3.44% | 56,789 |
| Jul 9, 2025 | 62.30 | 64.30 | 62.20 | 64.00 | - | 3.56% | 69,170 |
| Jul 8, 2025 | 61.20 | 62.10 | 60.80 | 61.80 | - | 1.15% | 28,596 |
| Jul 7, 2025 | 60.50 | 61.30 | 60.00 | 61.10 | - | 1.33% | 18,178 |
| Jul 4, 2025 | 60.90 | 61.20 | 60.20 | 60.30 | - | -1.31% | 17,239 |
| Jul 3, 2025 | 60.50 | 61.30 | 59.60 | 61.10 | - | 0.49% | 24,587 |
| Jul 2, 2025 | 60.10 | 60.80 | 59.70 | 60.80 | - | 3.93% | 26,481 |
| Jul 1, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | - | - | 16,486 |
| Jun 30, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | - | - | 27,696 |
| Jun 27, 2025 | 57.20 | 58.80 | 57.20 | 58.50 | - | 2.27% | 24,912 |
| Jun 26, 2025 | 56.80 | 57.30 | 56.80 | 57.20 | - | 0.88% | 8,142 |
| Jun 25, 2025 | 56.10 | 56.70 | 56.10 | 56.70 | - | 0.35% | 5,019 |
| Jun 24, 2025 | 56.10 | 57.00 | 55.90 | 56.50 | - | 2.54% | 12,341 |
| Jun 23, 2025 | 54.40 | 55.50 | 54.20 | 55.10 | - | 0.55% | 19,714 |
| Jun 20, 2025 | 54.70 | 55.30 | 54.50 | 54.80 | - | 0.74% | 28,428 |
| Jun 19, 2025 | 55.00 | 55.20 | 54.40 | 54.40 | - | -1.27% | 8,342 |
| Jun 18, 2025 | 55.70 | 55.70 | 55.00 | 55.10 | - | -0.54% | 8,635 |
| Jun 17, 2025 | 55.90 | 56.30 | 55.40 | 55.40 | - | -1.60% | 20,977 |
| Jun 16, 2025 | 55.40 | 56.40 | 55.40 | 56.30 | - | 1.81% | 15,576 |
| Jun 13, 2025 | 55.10 | 55.60 | 54.80 | 55.30 | - | -1.43% | 13,988 |
| Jun 12, 2025 | 56.90 | 56.90 | 56.00 | 56.10 | - | -2.26% | 25,655 |
| Jun 11, 2025 | 58.10 | 58.60 | 57.30 | 57.40 | - | -0.52% | 16,182 |
| Jun 10, 2025 | 58.50 | 58.90 | 57.70 | 57.70 | - | -0.52% | 13,561 |
| Jun 9, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | - | 9,802 |
| Jun 6, 2025 | 58.90 | 59.60 | 58.00 | 58.00 | - | -5.38% | 23,340 |
| Jun 5, 2025 | 60.30 | 61.40 | 60.20 | 61.30 | - | 1.83% | 41,571 |
| Jun 4, 2025 | 60.40 | 60.60 | 59.90 | 60.20 | - | 0.50% | 30,775 |
| Jun 3, 2025 | 60.20 | 60.20 | 59.40 | 59.90 | - | 0.17% | 15,439 |
| Jun 2, 2025 | 60.00 | 60.90 | 59.40 | 59.80 | - | -0.50% | 27,947 |
| May 30, 2025 | 60.50 | 61.10 | 60.10 | 60.10 | - | -0.33% | 45,795 |
| May 29, 2025 | 59.50 | 60.50 | 59.50 | 60.30 | - | 1.86% | 10,476 |
| May 28, 2025 | 59.60 | 59.70 | 59.20 | 59.20 | - | -0.84% | 8,156 |
| May 27, 2025 | 59.40 | 59.80 | 59.10 | 59.70 | - | 0.67% | 4,492 |
| May 26, 2025 | 59.50 | 60.00 | 58.70 | 59.30 | - | 0.68% | 21,911 |