Sixt SE (LON:0NW7)
London · Delayed Price · Currency is GBP · Price in EUR 74.30
+0.35 (0.47%)
At close: Oct 20, 2025
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 74.35 | 74.45 | 73.50 | 74.05 | 74.05 | -0.34% | 152 |
| Oct 20, 2025 | 74.45 | 74.60 | 74.00 | 74.30 | 74.30 | 0.47% | 443 |
| Oct 17, 2025 | 74.30 | 74.50 | 73.50 | 73.95 | 73.95 | -1.53% | 403 |
| Oct 16, 2025 | 76.00 | 76.00 | 74.00 | 75.10 | 75.10 | -0.99% | 166 |
| Oct 15, 2025 | 76.30 | 76.90 | 75.65 | 75.85 | 75.85 | -0.56% | 56 |
| Oct 14, 2025 | 76.90 | 77.10 | 75.60 | 76.28 | 76.28 | -0.94% | 2,100 |
| Oct 13, 2025 | 76.65 | 77.30 | 76.65 | 77.00 | 77.00 | 0.20% | 70 |
| Oct 10, 2025 | 78.85 | 79.35 | 76.60 | 76.85 | 76.85 | -3.39% | 134 |
| Oct 9, 2025 | 79.63 | 79.85 | 79.40 | 79.55 | 79.55 | -0.38% | 1,599 |
| Oct 8, 2025 | 80.50 | 80.70 | 79.20 | 79.85 | 79.85 | -0.50% | 500 |
| Oct 7, 2025 | 80.70 | 81.10 | 80.25 | 80.25 | 80.25 | -1.29% | 257 |
| Oct 6, 2025 | 82.10 | 82.15 | 80.95 | 81.30 | 81.30 | -0.51% | 12,184 |
| Oct 3, 2025 | 81.93 | 82.30 | 81.20 | 81.72 | 81.72 | 0.27% | 14,626 |
| Oct 2, 2025 | 83.13 | 83.40 | 81.00 | 81.50 | 81.50 | -0.60% | 185 |
| Oct 1, 2025 | 82.10 | 83.25 | 81.50 | 82.00 | 82.00 | -0.19% | 14,576 |
| Sep 30, 2025 | 82.40 | 83.25 | 82.05 | 82.15 | 82.15 | -0.30% | 168 |
| Sep 29, 2025 | 84.00 | 84.15 | 82.40 | 82.40 | 82.40 | -1.49% | 72 |
| Sep 26, 2025 | 84.80 | 85.00 | 83.35 | 83.65 | 83.65 | -0.71% | 57 |
| Sep 25, 2025 | 83.73 | 84.35 | 83.05 | 84.25 | 84.25 | 0.02% | 47,528 |
| Sep 24, 2025 | 85.13 | 85.20 | 83.95 | 84.24 | 84.24 | -1.77% | 1,353 |
| Sep 23, 2025 | 85.63 | 86.75 | 85.50 | 85.75 | 85.75 | 0.06% | 2,670 |
| Sep 22, 2025 | 85.83 | 86.50 | 84.90 | 85.70 | 85.70 | -0.70% | 89 |
| Sep 19, 2025 | 85.23 | 86.40 | 85.05 | 86.30 | 86.30 | 2.07% | 636 |
| Sep 18, 2025 | 83.48 | 85.00 | 83.35 | 84.55 | 84.55 | 1.20% | 48 |
| Sep 17, 2025 | 84.15 | 84.35 | 83.05 | 83.55 | 83.55 | -1.53% | 87 |
| Sep 16, 2025 | 85.73 | 85.95 | 84.65 | 84.85 | 84.85 | -0.95% | 259 |
| Sep 15, 2025 | 86.00 | 86.60 | 85.10 | 85.66 | 85.66 | 0.25% | 9,198 |
| Sep 12, 2025 | 84.75 | 85.95 | 84.60 | 85.45 | 85.45 | 1.30% | 91 |
| Sep 11, 2025 | 84.30 | 85.20 | 84.25 | 84.35 | 84.35 | -0.47% | 12 |
| Sep 10, 2025 | 85.53 | 85.75 | 84.35 | 84.75 | 84.75 | -0.47% | 665 |
| Sep 9, 2025 | 85.13 | 85.75 | 84.85 | 85.15 | 85.15 | 1.22% | 308 |
| Sep 8, 2025 | 84.15 | 85.00 | 83.80 | 84.12 | 84.12 | 0.27% | 552 |
| Sep 5, 2025 | 85.13 | 86.10 | 83.25 | 83.90 | 83.90 | 3.89% | 9,827 |
| Sep 4, 2025 | 81.68 | 81.85 | 80.50 | 80.76 | 80.76 | -1.15% | 20,981 |
| Sep 3, 2025 | 82.65 | 83.20 | 81.35 | 81.70 | 81.70 | -0.43% | 85 |
| Sep 2, 2025 | 84.35 | 84.50 | 82.05 | 82.05 | 82.05 | -3.19% | 325 |
| Sep 1, 2025 | 85.18 | 85.20 | 84.35 | 84.75 | 84.75 | -0.29% | 47,588 |
| Aug 29, 2025 | 85.23 | 85.85 | 85.00 | 85.00 | 85.00 | -0.87% | 18 |
| Aug 28, 2025 | 85.13 | 87.10 | 85.00 | 85.75 | 85.75 | 0.57% | 178 |
| Aug 27, 2025 | 86.20 | 85.90 | 85.05 | 85.26 | 85.26 | -1.55% | 2,310 |
| Aug 26, 2025 | 87.68 | 88.10 | 86.25 | 86.60 | 86.60 | -1.42% | 97 |
| Aug 25, 2025 | 88.85 | 89.05 | 87.85 | 87.85 | 87.85 | -0.57% | 140 |
| Aug 22, 2025 | 86.50 | 88.55 | 86.35 | 88.35 | 88.35 | 1.73% | 419 |
| Aug 21, 2025 | 87.33 | 87.40 | 86.40 | 86.85 | 86.85 | -0.23% | 93 |
| Aug 20, 2025 | 87.73 | 87.90 | 86.85 | 87.05 | 87.05 | -1.14% | 31,741 |
| Aug 19, 2025 | 88.25 | 88.45 | 88.00 | 88.05 | 88.05 | -0.27% | 93 |
| Aug 18, 2025 | 88.05 | 88.80 | 87.50 | 88.29 | 88.29 | 0.45% | 949 |
| Aug 15, 2025 | 90.20 | 90.40 | 87.90 | 87.90 | 87.90 | -1.39% | 33 |
| Aug 14, 2025 | 87.48 | 89.85 | 87.30 | 89.14 | 89.14 | 2.20% | 322 |
| Aug 13, 2025 | 90.55 | 90.95 | 87.15 | 87.23 | 87.23 | -6.56% | 17,308 |