Sixt SE (FRA:SIX3)
Germany flag Germany · Delayed Price · Currency is EUR
54.50
+0.50 (0.93%)
At close: Oct 23, 2025

Sixt SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202554.0054.0054.0054.0054.00-283
Oct 22, 202554.1054.1054.0054.0054.00-1.28%283
Oct 21, 202554.8054.8054.2054.7054.700.55%540
Oct 20, 202554.9054.9054.1054.4054.400.37%285
Oct 17, 202554.2054.2053.8054.2054.20-0.55%600
Oct 16, 202555.0055.0054.5054.5054.50-0.91%200
Oct 15, 202555.6055.6055.0055.0055.00-1.08%200
Oct 14, 202555.6055.6055.6055.6055.60-0.18%270
Oct 13, 202556.3056.3055.6055.7055.70-0.18%270
Oct 10, 202556.4056.6055.8055.8055.80-1.76%150
Oct 9, 202556.4056.9056.4056.8056.800.89%530
Oct 8, 202557.2057.2056.3056.3056.30-1.40%421
Oct 7, 202557.3057.5057.0057.1057.10-301
Oct 6, 202557.7057.9057.1057.1057.10-1.55%150
Oct 3, 202557.5058.0057.5058.0058.000.52%100
Oct 2, 202558.1058.1057.7057.7057.700.52%110
Oct 1, 202557.4057.4057.4057.4057.400.35%-
Sep 30, 202557.8057.8057.2057.2057.20-1.04%300
Sep 29, 202558.6058.6057.8057.8057.80-0.69%500
Sep 26, 202558.2058.2058.2058.2058.200.69%260
Sep 25, 202558.3058.3057.8057.8057.80-0.86%2,161
Sep 24, 202559.5059.5058.3058.3058.30-2.18%1,266
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