Sixt SE (LON:0NW8)
London · Delayed Price · Currency is GBP · Price in EUR 56.44
+0.09 (0.17%)
At close: Sep 25, 2026
LON:0NW8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 57.30 | 56.90 | 56.10 | 56.45 | 56.44 | 0.17% | 4,772 |
| Sep 24, 2026 | 56.00 | 56.50 | 55.80 | 56.35 | 56.35 | 0.27% | 63,727 |
| Sep 23, 2026 | 57.50 | 56.30 | 55.90 | 56.20 | 56.20 | -0.49% | 4,135 |
| Sep 22, 2026 | 56.00 | 57.00 | 56.40 | 56.48 | 56.48 | 0.83% | 1,820 |
| Sep 21, 2026 | 55.15 | 56.60 | 55.70 | 56.01 | 56.01 | 0.98% | 7,079 |
| Sep 18, 2026 | 57.10 | 56.70 | 55.20 | 55.47 | 55.47 | -3.02% | 2,454 |
| Sep 17, 2026 | 54.85 | 57.20 | 56.00 | 57.20 | 57.20 | 1.60% | 1,091 |
| Sep 16, 2026 | 57.80 | 57.20 | 56.30 | 56.30 | 56.30 | -1.92% | 602 |
| Sep 15, 2026 | 54.25 | 57.60 | 56.70 | 57.40 | 57.40 | 0.53% | 57,789 |
| Sep 14, 2026 | 57.80 | 57.40 | 57.00 | 57.10 | 57.10 | 0.18% | 426 |
| Sep 11, 2026 | 57.10 | 57.70 | 56.90 | 57.00 | 57.00 | -0.87% | 101 |
| Sep 10, 2026 | 55.45 | 57.80 | 56.80 | 57.50 | 57.50 | 1.59% | 1,253 |
| Sep 9, 2026 | 60.30 | 59.10 | 56.60 | 56.60 | 56.60 | -4.39% | 271 |
| Sep 8, 2026 | 60.00 | 60.10 | 59.10 | 59.20 | 59.20 | -0.84% | 43 |
| Sep 7, 2026 | 60.70 | 60.30 | 59.60 | 59.70 | 59.70 | -0.33% | 84 |
| Sep 4, 2026 | 59.75 | 60.50 | 59.70 | 59.90 | 59.90 | 0.34% | 20,005 |
| Sep 3, 2026 | 60.00 | 60.50 | 59.60 | 59.70 | 59.70 | -1.49% | 95 |
| Sep 2, 2026 | 60.10 | 60.80 | 60.00 | 60.60 | 60.60 | 0.33% | 53,624 |
| Sep 1, 2026 | 62.05 | 61.40 | 60.40 | 60.40 | 60.40 | -1.63% | 2 |
| Aug 31, 2026 | 61.20 | 61.40 | 61.20 | 61.40 | 61.40 | 0.66% | 4 |
| Aug 28, 2026 | 60.80 | 61.20 | 61.10 | 61.00 | 61.00 | 0.83% | 101,737 |
| Aug 27, 2026 | 59.05 | 61.20 | 60.50 | 60.50 | 60.50 | -0.49% | 4 |
| Aug 26, 2026 | 60.20 | 61.20 | 60.60 | 60.80 | 60.80 | -0.33% | 53 |
| Aug 25, 2026 | 60.80 | 61.10 | 61.00 | 61.00 | 61.00 | 0.16% | 16 |
| Aug 24, 2026 | 60.00 | 61.20 | 60.90 | 60.90 | 60.90 | -0.49% | 3,044 |
| Aug 21, 2026 | 61.60 | 61.20 | 59.50 | 61.20 | 61.20 | 1.84% | 36 |
| Aug 20, 2026 | 60.00 | 60.60 | 59.30 | 60.09 | 60.09 | -0.49% | 7,533 |
| Aug 19, 2026 | 60.50 | 61.00 | 59.70 | 60.39 | 60.39 | -0.68% | 11,112 |
| Aug 18, 2026 | 59.15 | 62.30 | 60.10 | 60.80 | 60.80 | 0.83% | 3,736 |
| Aug 17, 2026 | 59.45 | 61.00 | 59.90 | 60.30 | 60.30 | -0.82% | 610 |
| Aug 14, 2026 | 61.60 | 61.70 | 60.20 | 60.80 | 60.80 | -0.65% | 46 |
| Aug 13, 2026 | 60.10 | 62.00 | 60.20 | 61.20 | 61.20 | 2.61% | 689 |
| Aug 12, 2026 | 58.95 | 60.10 | 59.10 | 59.64 | 59.64 | 0.69% | 1,519 |
| Aug 11, 2026 | 57.90 | 59.90 | 59.23 | 59.23 | 59.23 | -0.22% | 967 |
| Aug 10, 2026 | 59.35 | 59.90 | 59.10 | 59.36 | 59.36 | -0.41% | 1,166 |
| Aug 7, 2026 | 58.95 | 60.00 | 59.00 | 59.61 | 59.61 | 0.52% | 2,048 |
| Aug 6, 2026 | 60.70 | 59.30 | 59.00 | 59.30 | 59.30 | 0.31% | 1 |
| Aug 5, 2026 | 59.35 | 59.80 | 58.80 | 59.11 | 59.11 | -0.15% | 1,572 |
| Aug 4, 2026 | 58.65 | 60.80 | 58.90 | 59.20 | 59.20 | -2.13% | 1,517 |
| Aug 3, 2026 | 58.45 | 61.00 | 59.80 | 60.49 | 60.49 | 0.79% | 1,031 |
| Jul 31, 2026 | 59.15 | 61.60 | 60.02 | 60.02 | 60.02 | -1.29% | 1,289 |
| Jul 30, 2026 | 59.15 | 61.50 | 60.30 | 60.80 | 60.80 | -0.01% | 25 |
| Jul 29, 2026 | 60.40 | 61.00 | 60.20 | 60.81 | 60.81 | 0.68% | 2,524 |
| Jul 28, 2026 | 58.95 | 60.60 | 58.60 | 60.39 | 60.39 | 2.71% | 3,951 |
| Jul 27, 2026 | 60.00 | 60.00 | 58.70 | 58.80 | 58.80 | -0.11% | 1,216 |
| Jul 24, 2026 | 59.05 | 59.30 | 58.60 | 58.87 | 58.87 | 0.71% | 3,202 |
| Jul 23, 2026 | 60.70 | 60.90 | 58.40 | 58.45 | 58.45 | -4.02% | 11,680 |
| Jul 22, 2026 | 61.50 | 60.90 | 59.70 | 60.90 | 60.90 | 0.33% | 136 |
| Jul 21, 2026 | 59.65 | 61.60 | 60.20 | 60.70 | 60.70 | -1.08% | 239 |
| Jul 20, 2026 | 58.85 | 61.80 | 60.20 | 61.36 | 61.36 | 1.07% | 2,989 |