Sixt SE (SWX:SIX2)
Switzerland · Delayed Price · Currency is CHF 66.90
-0.25 (-0.37%)
At close: Jun 23, 2026
SWX:SIX2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.37% | - |
| Jun 22, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - | - |
| Jun 19, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - | - |
| Jun 18, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 4.58% | - |
| Jun 17, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 64.21 | - | - |
| Jun 16, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 64.21 | - | - |
| Jun 15, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 64.21 | 0.15% | - |
| Jun 12, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 64.11 | 0.07% | - |
| Jun 11, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 64.06 | - | - |
| Jun 10, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 64.06 | - | - |
| Jun 9, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 64.06 | - | - |
| Jun 8, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 64.06 | - | - |
| Jun 5, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 64.06 | -1.33% | - |
| Jun 4, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 64.93 | -0.51% | - |
| Jun 3, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 65.26 | - | - |
| Jun 2, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 65.26 | - | - |
| Jun 1, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 65.26 | - | - |
| May 29, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 65.26 | 2.48% | - |
| May 28, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 63.68 | 4.06% | - |
| May 27, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 61.20 | - | - |
| May 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 61.20 | - | - |
| May 22, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 61.20 | - | - |
| May 21, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 61.20 | - | - |
| May 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 61.20 | - | - |
| May 19, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 61.20 | - | - |
| May 18, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 61.20 | - | - |
| May 15, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 61.20 | - | - |
| May 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 61.20 | 1.43% | - |
| May 12, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 60.34 | - | - |
| May 11, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 60.34 | - | - |
| May 8, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 60.34 | - | - |
| May 7, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 60.34 | - | - |
| May 6, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 60.34 | - | - |
| May 5, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 60.34 | - | - |
| May 4, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 60.34 | - | - |
| Apr 30, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 60.34 | - | - |
| Apr 29, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 60.34 | -4.25% | - |
| Apr 28, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 63.01 | -0.45% | - |
| Apr 27, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 63.30 | -0.45% | - |
| Apr 24, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 63.59 | -1.26% | - |
| Apr 23, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 64.40 | -2.11% | - |
| Apr 22, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 65.79 | 0.15% | - |
| Apr 21, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 65.69 | - | - |
| Apr 20, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 65.69 | - | - |
| Apr 17, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 65.69 | 1.78% | - |
| Apr 16, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 64.54 | 2.43% | - |
| Apr 15, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 63.01 | - | - |
| Apr 14, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 63.01 | 1.62% | - |
| Apr 13, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 62.01 | 0.15% | - |
| Apr 10, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 61.91 | 2.70% | - |