Sixt SE (FRA:SIX3)
Germany · Delayed Price · Currency is EUR 57.70
+0.10 (0.17%)
Last updated: Oct 22, 2026, 5:03 PM CEST
FRA:SIX3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 57.40 | 57.90 | 57.40 | 57.90 | 57.90 | 0.35% | 50 |
| Oct 22, 2026 | 58.20 | 58.20 | 57.70 | 57.70 | 57.70 | 0.17% | 244 |
| Oct 21, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 1.41% | - |
| Oct 20, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -1.05% | - |
| Oct 19, 2026 | 57.80 | 57.80 | 57.40 | 57.40 | 57.40 | -0.52% | 250 |
| Oct 16, 2026 | 56.80 | 57.80 | 56.80 | 57.70 | 57.70 | 1.58% | 1,321 |
| Oct 15, 2026 | 55.00 | 56.80 | 55.00 | 56.80 | 56.80 | 3.65% | 200 |
| Oct 14, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.55% | - |
| Oct 13, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.73% | - |
| Oct 12, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.73% | - |
| Oct 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.55% | - |
| Oct 8, 2026 | 54.90 | 54.90 | 54.20 | 54.20 | 54.20 | -2.69% | 460 |
| Oct 7, 2026 | 55.10 | 55.70 | 55.10 | 55.70 | 55.70 | - | 50 |
| Oct 6, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -0.36% | - |
| Oct 5, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -1.24% | - |
| Oct 2, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Oct 1, 2026 | 56.70 | 56.70 | 56.60 | 56.60 | 56.60 | -0.35% | 106 |
| Sep 30, 2026 | 56.50 | 56.80 | 56.50 | 56.80 | 56.80 | 1.25% | 100 |
| Sep 29, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -1.23% | - |
| Sep 28, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.35% | 100 |
| Sep 25, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.35% | 1 |
| Sep 24, 2026 | 55.90 | 56.40 | 55.90 | 56.40 | 56.40 | 0.89% | 2 |
| Sep 23, 2026 | 56.20 | 56.20 | 55.90 | 55.90 | 55.90 | -0.53% | 3 |
| Sep 22, 2026 | 56.30 | 56.70 | 56.20 | 56.20 | 56.20 | 0.72% | 279 |
| Sep 21, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.71% | - |
| Sep 18, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.35% | - |
| Sep 17, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.35% | - |
| Sep 16, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.35% | 100 |
| Sep 15, 2026 | 56.90 | 56.90 | 56.80 | 56.80 | 56.80 | -0.18% | 8 |
| Sep 14, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.18% | - |
| Sep 11, 2026 | 57.10 | 57.10 | 57.00 | 57.00 | 57.00 | -0.18% | 150 |
| Sep 10, 2026 | 56.80 | 57.10 | 56.80 | 57.10 | 57.10 | -0.17% | 100 |
| Sep 9, 2026 | 58.40 | 58.40 | 56.60 | 57.20 | 57.20 | -2.39% | 1,519 |
| Sep 8, 2026 | 59.70 | 59.70 | 58.00 | 58.60 | 58.60 | -2.33% | 2,590 |
| Sep 7, 2026 | 59.70 | 60.00 | 59.50 | 60.00 | 60.00 | 0.33% | 380 |
| Sep 4, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.66% | - |
| Sep 3, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.82% | - |
| Sep 2, 2026 | 60.10 | 60.70 | 60.10 | 60.70 | 60.70 | 0.33% | 175 |
| Sep 1, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | -1.63% | 200 |
| Aug 31, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.32% | 1 |
| Aug 28, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.49% | 70 |
| Aug 27, 2026 | 60.70 | 61.00 | 60.70 | 61.00 | 61.00 | -0.16% | 10 |
| Aug 26, 2026 | 61.00 | 61.10 | 61.00 | 61.10 | 61.10 | - | 16 |
| Aug 25, 2026 | 60.80 | 61.10 | 60.80 | 61.10 | 61.10 | 0.33% | 426 |
| Aug 24, 2026 | 61.20 | 61.20 | 60.90 | 60.90 | 60.90 | 1.33% | 19 |
| Aug 21, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.33% | - |
| Aug 20, 2026 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | 0.17% | 2 |
| Aug 19, 2026 | 60.20 | 61.00 | 60.20 | 60.20 | 60.20 | -0.99% | 101 |
| Aug 18, 2026 | 60.90 | 61.00 | 60.80 | 60.80 | 60.80 | -0.16% | 250 |
| Aug 17, 2026 | 60.50 | 60.90 | 60.50 | 60.90 | 60.90 | 0.66% | 100 |