Sixt SE (FRA:SIX3)
Germany · Delayed Price · Currency is EUR · Preferred Stock56.20
-0.20 (-0.35%)
At close: Sep 18, 2026
FRA:SIX3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 61.40 | 61.40 | 60.50 | 60.50 | 60.50 | -1.63% | 361 |
| Aug 13, 2026 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | 2.84% | 140 |
| Aug 12, 2026 | 58.90 | 59.80 | 58.90 | 59.80 | 59.80 | 0.84% | 100 |
| Aug 11, 2026 | 59.40 | 59.40 | 59.10 | 59.30 | 59.30 | -0.67% | 70 |
| Aug 10, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.51% | - |
| Aug 7, 2026 | 58.70 | 59.40 | 58.70 | 59.40 | 59.40 | 0.34% | 10 |
| Aug 6, 2026 | 58.80 | 59.80 | 58.80 | 59.20 | 59.20 | - | 1,066 |
| Aug 5, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.51% | - |
| Aug 4, 2026 | 59.90 | 59.90 | 58.90 | 58.90 | 58.90 | -2.81% | 100 |
| Aug 3, 2026 | 60.20 | 60.60 | 60.20 | 60.60 | 60.60 | -0.33% | 100 |
| Jul 31, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.65% | - |
| Jul 30, 2026 | 59.90 | 61.20 | 59.90 | 61.20 | 61.20 | 1.16% | 15 |
| Jul 29, 2026 | 60.20 | 60.50 | 60.20 | 60.50 | 60.50 | 3.07% | 50 |
| Jul 28, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.51% | - |
| Jul 27, 2026 | 59.60 | 59.60 | 59.00 | 59.00 | 59.00 | -0.17% | 110 |
| Jul 24, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.85% | - |
| Jul 23, 2026 | 60.10 | 60.10 | 58.60 | 58.60 | 58.60 | -2.50% | 100 |
| Jul 22, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.17% | - |
| Jul 21, 2026 | 60.90 | 60.90 | 60.20 | 60.20 | 60.20 | -0.33% | 90 |
| Jul 20, 2026 | 60.50 | 60.70 | 60.40 | 60.40 | 60.40 | - | 880 |
| Jul 17, 2026 | 60.50 | 60.50 | 60.40 | 60.40 | 60.40 | - | 100 |
| Jul 16, 2026 | 59.90 | 60.60 | 59.90 | 60.40 | 60.40 | 2.72% | 99 |
| Jul 15, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.51% | - |
| Jul 14, 2026 | 58.60 | 59.10 | 58.60 | 59.10 | 59.10 | -1.01% | 1 |
| Jul 13, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -4.17% | - |