Sixt SE (LON:0NW7)
London · Delayed Price · Currency is GBP · Price in EUR 70.95
+1.47 (2.12%)
At close: May 13, 2026
LON:0NW7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 69.28 | 69.75 | 68.50 | 69.48 | 69.48 | 0.25% | 28,390 |
| May 11, 2026 | 69.93 | 70.10 | 68.45 | 69.30 | 69.30 | -0.72% | 830 |
| May 8, 2026 | 69.03 | 70.95 | 69.15 | 69.80 | 69.80 | -0.06% | 13,904 |
| May 7, 2026 | 69.83 | 70.45 | 69.30 | 69.84 | 69.84 | 0.06% | 2,782 |
| May 6, 2026 | 68.40 | 70.30 | 68.30 | 69.80 | 69.80 | 3.10% | 1,911 |
| May 5, 2026 | 69.03 | 69.25 | 67.55 | 67.70 | 67.70 | -1.31% | 2,010 |
| May 4, 2026 | 68.90 | 70.20 | 67.50 | 68.60 | 68.60 | 1.74% | 2,249 |
| Apr 30, 2026 | 66.20 | 68.30 | 65.80 | 67.43 | 67.43 | 0.63% | 2,172 |
| Apr 29, 2026 | 69.78 | 70.05 | 66.90 | 67.00 | 67.00 | -3.60% | 1,957 |
| Apr 28, 2026 | 69.63 | 70.30 | 68.50 | 69.50 | 69.50 | -1.07% | 1,734 |
| Apr 27, 2026 | 71.08 | 71.25 | 70.05 | 70.25 | 70.25 | -0.50% | 3,049 |
| Apr 24, 2026 | 70.80 | 71.00 | 68.55 | 70.60 | 70.60 | -1.33% | 3,590 |
| Apr 23, 2026 | 75.63 | 76.15 | 71.00 | 71.55 | 71.55 | -6.78% | 51,808 |
| Apr 22, 2026 | 77.08 | 77.45 | 76.15 | 76.75 | 76.75 | -0.32% | 3,369 |
| Apr 21, 2026 | 76.35 | 77.60 | 76.10 | 77.00 | 77.00 | 1.78% | 1,932 |
| Apr 20, 2026 | 75.43 | 76.00 | 74.70 | 75.65 | 75.65 | -0.79% | 1,504 |
| Apr 17, 2026 | 75.43 | 76.55 | 75.15 | 76.25 | 76.25 | 1.46% | 66,329 |
| Apr 16, 2026 | 73.73 | 75.30 | 73.70 | 75.15 | 75.15 | 1.90% | 3,921 |
| Apr 15, 2026 | 74.10 | 74.65 | 73.65 | 73.75 | 73.75 | 0.27% | 1,215 |
| Apr 14, 2026 | 72.80 | 74.55 | 72.70 | 73.55 | 73.55 | 1.94% | 13,574 |
| Apr 13, 2026 | 70.85 | 72.30 | 70.80 | 72.15 | 72.15 | 0.24% | 30,404 |
| Apr 10, 2026 | 70.25 | 72.45 | 69.80 | 71.98 | 71.98 | 2.83% | 43,772 |
| Apr 9, 2026 | 69.68 | 70.00 | 69.00 | 70.00 | 70.00 | -0.64% | 1,436 |
| Apr 8, 2026 | 68.90 | 71.00 | 68.70 | 70.45 | 70.45 | 5.86% | 4,683 |
| Apr 7, 2026 | 66.60 | 68.10 | 66.25 | 66.55 | 66.55 | -0.30% | 10,378 |
| Apr 2, 2026 | 64.90 | 66.95 | 63.60 | 66.75 | 66.75 | 1.99% | 6,095 |
| Apr 1, 2026 | 66.20 | 66.40 | 64.60 | 65.45 | 65.45 | 2.03% | 625 |
| Mar 31, 2026 | 64.70 | 65.00 | 64.15 | 64.15 | 64.15 | -1.53% | 11,579 |
| Mar 30, 2026 | 63.58 | 65.55 | 63.30 | 65.15 | 65.15 | 1.64% | 3,375 |
| Mar 27, 2026 | 63.53 | 64.45 | 62.95 | 64.10 | 64.10 | 1.26% | 3,260 |
| Mar 26, 2026 | 62.65 | 63.55 | 62.10 | 63.30 | 63.30 | 1.85% | 537 |
| Mar 25, 2026 | 62.20 | 62.90 | 62.15 | 62.15 | 62.15 | 0.49% | 3,248 |
| Mar 24, 2026 | 61.28 | 61.85 | 60.85 | 61.85 | 61.85 | 1.14% | 576 |
| Mar 23, 2026 | 58.65 | 62.15 | 57.95 | 61.15 | 61.15 | 1.07% | 6,186 |
| 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 |