Sixt SE (SWX:SIX2)
Switzerland · Delayed Price · Currency is CHF 67.15
+1.45 (2.21%)
At close: Aug 21, 2026
SWX:SIX2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 2.21% | - |
| Aug 20, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 0.54% | - |
| Aug 19, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - | - |
| Aug 18, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - | - |
| Aug 17, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 0.31% | - |
| Aug 14, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - | - |
| Aug 13, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - | - |
| Aug 12, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - | - |
| Aug 11, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - | - |
| Aug 10, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - | - |
| Aug 7, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - | - |
| Aug 6, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - | - |
| Aug 5, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - | - |
| Aug 4, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - | - |
| Aug 3, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - | - |
| Jul 31, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - | - |
| Jul 30, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - | - |
| Jul 29, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - | - |
| Jul 28, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 0.93% | - |
| Jul 27, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - | - |
| Jul 24, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - | - |
| Jul 23, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - | - |
| Jul 22, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.47% | - |
| Jul 21, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - | - |
| Jul 20, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 1.42% | - |
| Jul 17, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 0.16% | - |
| Jul 16, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 0.24% | - |
| Jul 15, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - | - |
| Jul 14, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - | - |
| Jul 13, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 3.95% | - |
| Jul 10, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - | - |
| Jul 9, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - | - |
| Jul 8, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.33% | - |
| Jul 7, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jul 6, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jul 3, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jul 2, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jul 1, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jun 30, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -4.57% | - |
| Jun 29, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - | - |
| Jun 26, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - | - |
| Jun 25, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - | - |
| Jun 24, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -5.23% | - |
| 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% | - |