Sixt SE (SIXGF)
OTCMKTS · Delayed Price · Currency is USD
83.60
-0.40 (-0.48%)
At close: Dec 23, 2025
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 80.78 | 83.60 | 80.78 | 83.60 | 83.60 | -0.48% | 320 |
| Dec 4, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 7.14% | 125 |
| Nov 21, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -7.71% | 144 |
| Nov 6, 2025 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | -2.76% | 192 |
| Mar 27, 2025 | 89.84 | 89.84 | 87.36 | 87.36 | 87.36 | -2.76% | 630 |
| Mar 26, 2025 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | 9.96% | 200 |
| Jan 30, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 0.98% | 300 |
| Dec 24, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 7.39% | 120 |
| Nov 18, 2024 | 75.35 | 75.59 | 75.33 | 75.34 | 75.34 | 0.45% | 1,000 |
| Nov 12, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -9.64% | 570 |
| Oct 25, 2024 | 81.14 | 83.00 | 81.14 | 83.00 | 83.00 | 18.26% | 1,059 |
| Jun 26, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | -8.54% | 400 |
| Jun 13, 2024 | 77.61 | 77.61 | 76.74 | 76.74 | 76.74 | -20.97% | 900 |
| Apr 10, 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | -9.25% | 181 |
| Jan 4, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -16.41% | 100 |
| Feb 8, 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4.92% | 500 |
| May 18, 2022 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -10.29% | 100 |
| Sep 3, 2021 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 4.58% | 150 |
| Jul 16, 2021 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | -12.57% | 1,515 |
| Jun 1, 2021 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | 4.75% | 500 |
| May 4, 2021 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 3.65% | 150 |
| Apr 5, 2021 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 15.13% | 1,000 |
| Feb 10, 2021 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -2.46% | 615 |
| Dec 29, 2020 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 34.81% | 100 |
| Oct 2, 2020 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 101.11% | 125 |
| Mar 16, 2020 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -56.73% | 192 |
| Nov 12, 2019 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 15.75% | 105 |
| Aug 26, 2019 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | -18.87% | 448 |
| May 1, 2019 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 25.14% | 3,181 |
| Jan 29, 2019 | 88.80 | 88.80 | 88.50 | 88.50 | 88.50 | 21.15% | 1,800 |
| Dec 27, 2018 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -38.95% | 300 |
| Aug 10, 2018 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | -4.43% | 350 |
| Aug 8, 2018 | 125.10 | 125.20 | 125.10 | 125.20 | 125.20 | -3.19% | 700 |
| May 18, 2018 | 129.33 | 129.33 | 129.33 | 129.33 | 129.33 | -1.58% | 375 |
| May 16, 2018 | 131.41 | 131.41 | 131.41 | 131.41 | 131.40 | -4.61% | 190 |
| May 10, 2018 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | 9.33% | 350 |
| May 7, 2018 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 14.91% | 5,000 |
| Feb 23, 2018 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | 0.41% | 400 |
| Feb 15, 2018 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | 14.90% | 5,000 |
| Feb 6, 2018 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | -10.38% | 150 |
| Jan 23, 2018 | 106.25 | 106.25 | 106.05 | 106.05 | 106.05 | 19.59% | 10,125 |
| Nov 16, 2017 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | 7.42% | 100 |
| Oct 12, 2017 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | 50.93% | 100 |
| Apr 24, 2017 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 4.79% | 192 |
| Jan 27, 2017 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.97% | 235 |
| Jan 24, 2017 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -4.35% | 200 |
| Dec 21, 2016 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -5.16% | 200 |
| Nov 10, 2016 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 15.08% | 500 |
| Jul 11, 2016 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -3.84% | 111 |