Sixt SE (LON:0NW7)
London · Delayed Price · Currency is GBP · Price in EUR 85.66
+0.21 (0.25%)
At close: Sep 15, 2025
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 92.45 | 94.10 | 92.45 | 93.35 | 93.35 | 1.14% | 3,325 |
| Aug 11, 2025 | 92.90 | 93.00 | 91.65 | 92.30 | 92.30 | -0.32% | 110 |
| Aug 8, 2025 | 92.10 | 92.95 | 92.00 | 92.60 | 92.60 | 0.16% | 112 |
| Aug 7, 2025 | 91.33 | 92.95 | 91.20 | 92.46 | 92.46 | 1.16% | 27,912 |
| Aug 6, 2025 | 91.53 | 92.20 | 90.70 | 91.40 | 91.40 | 0.11% | 130 |
| Aug 5, 2025 | 92.60 | 93.00 | 90.90 | 91.30 | 91.30 | 0.05% | 252 |
| Aug 4, 2025 | 88.30 | 91.60 | 88.10 | 91.25 | 91.25 | 4.64% | 57 |
| Aug 1, 2025 | 90.25 | 91.05 | 87.00 | 87.20 | 87.20 | -4.28% | 168 |
| Jul 31, 2025 | 91.83 | 91.70 | 90.75 | 91.10 | 91.10 | -0.82% | 538 |
| Jul 30, 2025 | 92.75 | 92.95 | 91.65 | 91.85 | 91.85 | -2.79% | 80 |
| Jul 29, 2025 | 94.45 | 94.70 | 92.65 | 94.48 | 94.48 | 0.30% | 1,744 |
| Jul 28, 2025 | 97.70 | 98.15 | 93.65 | 94.20 | 94.20 | -3.01% | 2,965 |
| Jul 25, 2025 | 96.50 | 97.40 | 95.90 | 97.12 | 97.12 | 0.41% | 6,935 |
| Jul 24, 2025 | 96.85 | 97.05 | 96.10 | 96.72 | 96.72 | - | 9,442 |
| Jul 23, 2025 | 95.68 | 97.10 | 95.40 | 96.72 | 96.72 | 1.77% | 7,001 |
| Jul 22, 2025 | 92.60 | 95.20 | 92.40 | 95.04 | 95.04 | 2.25% | 13,727 |
| Jul 21, 2025 | 90.90 | 96.40 | 88.45 | 92.95 | 92.95 | -4.08% | 1,055 |
| Jul 18, 2025 | 97.98 | 98.55 | 96.90 | 96.90 | 96.90 | -0.62% | 358 |
| Jul 17, 2025 | 95.88 | 97.65 | 95.75 | 97.50 | 97.50 | 1.35% | 13,435 |
| Jul 16, 2025 | 94.15 | 96.45 | 94.05 | 96.20 | 96.20 | 1.98% | 44,544 |
| Jul 15, 2025 | 94.90 | 96.30 | 94.05 | 94.33 | 94.33 | 0.30% | 41,445 |
| Jul 14, 2025 | 91.03 | 94.05 | 90.25 | 94.05 | 94.05 | 0.32% | 4,895 |
| Jul 11, 2025 | 92.55 | 94.20 | 92.50 | 93.75 | 93.75 | 0.64% | 567 |
| Jul 10, 2025 | 89.73 | 93.20 | 89.60 | 93.15 | 93.15 | 4.31% | 460 |
| Jul 9, 2025 | 88.10 | 90.20 | 86.80 | 89.30 | 89.30 | 3.24% | 707 |