Skip to main content
logo
Sixt SE (LON:0NW7)
London flag London · Delayed Price · Currency is GBP · Price in EUR
69.75
-0.15 (-0.21%)
At close: Dec 19, 2025

Sixt SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202569.6369.9569.4069.7569.75-0.21%434
Dec 18, 202569.4369.9069.2069.9069.900.58%11,347
Dec 17, 202569.8870.2069.5069.5069.50-1.14%134
Dec 16, 202570.0070.7070.2070.3070.300.86%150
Dec 15, 202570.6570.8069.7069.7069.70-1.34%34
Dec 12, 202571.0371.2570.6070.6570.650.07%146
Dec 11, 202569.5370.7069.4570.6070.601.36%323
Dec 10, 202570.2070.3569.6569.6569.65-0.64%104
Dec 9, 202570.0070.2569.4070.1070.100.21%85
Dec 8, 202571.0871.5569.9569.9569.95-1.20%395
Dec 5, 202570.7571.0570.5070.8070.800.52%2,366
Dec 4, 202569.3871.1569.3070.4470.441.64%10,456
Dec 3, 202569.0869.6569.0069.3069.300.07%17
Dec 2, 202570.4570.6068.7069.2569.25-1.07%59
Dec 1, 202570.1570.2069.3570.0070.00-0.71%187
Nov 28, 202570.3570.6070.1070.5070.50-0.07%1,768
Nov 27, 202570.2571.0070.1070.5570.550.64%1,366
Nov 26, 202570.7070.8569.6570.1070.10-0.28%232
Nov 25, 202569.2870.3069.0570.3070.300.86%234
Nov 24, 202569.6370.1569.2069.7069.701.23%112
Nov 21, 202568.3569.0568.3068.8568.85-0.72%199
Nov 20, 202570.3070.5069.3569.3569.35-0.22%82
Nov 19, 202568.5070.0068.4069.5069.501.24%300
Nov 18, 202570.0570.3068.3568.6568.65-2.49%218
Nov 17, 202571.7872.0070.4070.4070.40-1.31%590
Nov 14, 202571.6372.3570.2571.3471.34-1.06%10,427
Nov 13, 202576.1576.8072.1072.1072.10-6.12%142
Nov 12, 202575.3376.8075.0576.8076.802.81%208
Nov 11, 202575.5375.6574.0574.7074.700.54%60
Nov 10, 202575.2875.9572.8074.3074.300.27%21,819
Nov 7, 202574.7575.0573.8574.1074.10-0.34%327
Nov 6, 202575.0375.2074.3574.3574.35-0.93%137
Nov 5, 202574.1575.4574.1075.0575.050.47%176
Nov 4, 202575.2375.6074.2574.7074.70-1.97%425
Nov 3, 202576.1576.9575.9576.2076.20-0.11%62
Oct 31, 202576.6577.0575.7576.2876.28-0.87%1,580
Oct 30, 202576.1077.7076.0076.9576.951.92%38
Oct 29, 202577.6877.7575.4575.5075.50-2.96%563
Oct 28, 202575.8877.8075.7577.8077.802.77%199
Oct 27, 202577.2877.5575.6075.7075.70-2.07%562
Oct 24, 202576.1077.5576.0077.3077.302.32%742
Oct 23, 202574.7576.2074.5575.5575.551.91%578
Oct 22, 202573.7874.7073.5574.1374.130.11%287
Oct 21, 202574.3574.4573.5074.0574.05-0.34%152
Oct 20, 202574.4574.6074.0074.3074.300.47%443
Oct 17, 202574.3074.5073.5073.9573.95-1.53%403
Oct 16, 202576.0076.0074.0075.1075.10-0.99%166
Oct 15, 202576.3076.9075.6575.8575.85-0.56%56
Oct 14, 202576.9077.1075.6076.2876.28-0.94%2,100
Oct 13, 202576.6577.3076.6577.0077.000.20%70