Sixt SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	61.63	62.30	60.10	60.50	60.50	-1.39%	4,809
Mar 19, 2026	61.78	62.25	60.90	61.35	61.35	-1.60%	3,577
Mar 18, 2026	62.75	63.05	62.35	62.35	62.35	0.89%	2,967
Mar 17, 2026	61.88	62.20	61.65	61.80	61.80	-0.80%	534
Mar 16, 2026	62.95	63.15	61.90	62.30	62.30	-0.88%	278
Mar 13, 2026	63.73	64.05	62.85	62.85	62.85	-2.18%	203
Mar 12, 2026	65.23	65.40	64.25	64.25	64.25	-1.47%	6,936
Mar 11, 2026	65.78	65.90	64.85	65.21	65.21	-1.87%	1,474
Mar 10, 2026	65.73	66.45	65.50	66.45	66.45	2.47%	106
Mar 9, 2026	65.28	65.70	64.00	64.85	64.85	-2.48%	3,048
Mar 6, 2026	67.58	67.80	64.80	66.50	66.50	-0.82%	22,177
Mar 5, 2026	65.08	67.80	64.55	67.05	67.05	3.47%	21,159
Mar 4, 2026	62.65	65.70	62.65	64.80	64.80	7.37%	1,331
Mar 3, 2026	63.48	63.70	60.35	60.35	60.35	-4.66%	740
Mar 2, 2026	64.30	64.40	62.95	63.30	63.30	-3.87%	661
Feb 27, 2026	66.35	66.60	65.60	65.85	65.85	0.38%	95
Feb 26, 2026	65.28	65.65	64.65	65.60	65.60	1.23%	406
Feb 25, 2026	64.75	65.25	64.50	64.80	64.80	0.70%	298
Feb 24, 2026	65.08	65.05	64.35	64.35	64.35	-1.00%	78
Feb 23, 2026	66.15	66.30	65.00	65.00	65.00	-1.29%	344
Feb 20, 2026	66.45	66.55	65.45	65.85	65.85	-0.08%	108
Feb 19, 2026	67.23	67.55	65.90	65.90	65.90	-2.15%	306
Feb 18, 2026	67.08	67.35	66.50	67.35	67.35	0.97%	262
Feb 17, 2026	64.35	66.70	64.20	66.70	66.70	2.07%	655
Feb 16, 2026	65.73	65.80	65.30	65.35	65.35	-0.08%	9,063
Feb 13, 2026	65.33	66.25	65.00	65.40	65.40	-	217
Feb 12, 2026	66.65	67.15	65.40	65.40	65.40	-1.80%	424
Feb 11, 2026	67.88	67.75	66.60	66.60	66.60	-1.91%	46,176
Feb 10, 2026	68.15	68.30	67.35	67.90	67.90	0.07%	35
Feb 9, 2026	67.83	68.10	67.45	67.85	67.85	0.89%	272
Feb 6, 2026	67.33	67.35	66.40	67.25	67.25	-0.81%	326
Feb 5, 2026	67.88	67.80	67.10	67.80	67.80	0.15%	194
Feb 4, 2026	66.40	67.75	66.30	67.70	67.70	2.34%	22
Feb 3, 2026	67.58	67.75	65.65	66.15	66.15	-1.78%	20
Feb 2, 2026	65.93	67.35	65.75	67.35	67.35	1.43%	53
Jan 30, 2026	67.13	67.40	66.40	66.40	66.40	-1.05%	2,832
Jan 29, 2026	68.20	68.10	67.05	67.11	67.11	-0.88%	2,509
Jan 28, 2026	67.83	68.35	67.40	67.70	67.70	-0.73%	133,684
Jan 27, 2026	69.13	69.35	67.85	68.20	68.20	-1.16%	47
Jan 26, 2026	68.85	69.25	68.55	69.00	69.00	-0.36%	10
Jan 23, 2026	69.13	69.25	68.35	69.25	69.25	-0.50%	1,199
Jan 22, 2026	68.60	69.85	67.90	69.60	69.60	3.65%	394
Jan 21, 2026	66.55	67.43	66.30	67.15	67.15	0.90%	151
Jan 20, 2026	67.13	67.45	65.80	66.55	66.55	-1.48%	47
Jan 19, 2026	67.33	68.00	66.65	67.55	67.55	-0.81%	20,110
Jan 16, 2026	69.23	69.65	67.40	68.10	68.10	-1.24%	36
Jan 15, 2026	68.40	69.25	68.15	68.96	68.96	1.87%	12,411
Jan 14, 2026	71.68	72.00	67.10	67.69	67.69	-5.78%	55,139
Jan 13, 2026	73.03	73.15	71.60	71.85	71.85	-1.17%	353
Jan 12, 2026	73.08	73.30	72.40	72.70	72.70	0.21%	68