Sixt SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	64.70	67.75	64.70	67.75	67.75	5.04%	278
Mar 4, 2026	63.35	65.65	63.35	64.50	64.50	5.48%	50
Mar 3, 2026	62.30	62.30	61.15	61.15	61.15	-3.32%	108
Mar 2, 2026	63.80	64.15	62.90	63.25	63.25	-4.17%	540
Feb 27, 2026	65.90	66.00	65.50	66.00	66.00	0.38%	-
Feb 26, 2026	65.05	65.75	65.05	65.75	65.75	1.39%	-
Feb 25, 2026	64.50	65.20	64.50	64.85	64.85	0.62%	-
Feb 24, 2026	65.30	65.30	64.45	64.45	64.45	-0.85%	-
Feb 23, 2026	66.05	66.05	65.00	65.00	65.00	-1.37%	100
Feb 20, 2026	66.20	66.20	65.60	65.90	65.90	-0.08%	-
Feb 19, 2026	67.15	67.15	65.95	65.95	65.95	-2.01%	-
Feb 18, 2026	66.85	67.30	66.55	67.30	67.30	0.52%	-
Feb 17, 2026	64.75	66.95	64.75	66.95	66.95	2.37%	-
Feb 16, 2026	65.70	65.80	65.40	65.40	65.40	0.08%	-
Feb 13, 2026	65.35	65.85	65.35	65.35	65.35	-0.08%	-
Feb 12, 2026	66.65	67.05	65.40	65.40	65.40	-1.65%	-
Feb 11, 2026	67.40	67.50	66.50	66.50	66.50	-1.85%	-
Feb 10, 2026	67.85	67.85	67.55	67.75	67.75	0.30%	-
Feb 9, 2026	67.70	68.05	67.55	67.55	67.55	0.22%	-
Feb 6, 2026	67.30	67.40	66.60	67.40	67.40	-0.52%	-
Feb 5, 2026	67.70	67.75	67.30	67.75	67.75	-0.15%	-
Feb 4, 2026	66.50	67.85	66.50	67.85	67.85	2.18%	-
Feb 3, 2026	67.35	67.35	66.00	66.40	66.40	-1.56%	-
Feb 2, 2026	66.20	68.75	66.20	67.45	67.45	0.60%	1
Jan 30, 2026	67.20	67.25	67.00	67.05	67.05	-0.07%	-
Jan 29, 2026	68.05	68.05	67.10	67.10	67.10	-1.11%	-
Jan 28, 2026	68.00	68.10	67.35	67.85	67.85	-0.51%	-
Jan 27, 2026	69.00	69.00	67.95	68.20	68.20	-0.80%	-
Jan 26, 2026	68.95	69.15	68.60	68.75	68.75	-0.43%	-
Jan 23, 2026	68.85	69.05	68.60	69.05	69.05	-0.22%	-
Jan 22, 2026	68.10	69.20	68.10	69.20	69.20	3.05%	-
Jan 21, 2026	66.55	67.30	66.25	67.15	67.15	0.83%	108
Jan 20, 2026	66.95	67.00	66.20	66.60	66.60	-1.26%	-
Jan 19, 2026	66.95	67.95	66.95	67.45	67.45	-0.95%	-
Jan 16, 2026	68.60	68.60	67.90	68.10	68.10	-1.30%	-
Jan 15, 2026	68.45	69.25	68.15	69.00	69.00	1.47%	-
Jan 14, 2026	71.45	71.45	68.00	68.00	68.00	-5.42%	-
Jan 13, 2026	72.95	72.95	71.90	71.90	71.90	-1.03%	108
Jan 12, 2026	72.90	72.90	72.65	72.65	72.65	-0.27%	-
Jan 9, 2026	72.25	73.15	72.25	72.85	72.85	1.46%	-
Jan 8, 2026	72.05	72.05	71.70	71.80	71.80	-	-
Jan 7, 2026	71.65	72.25	71.65	71.80	71.80	0.07%	-
Jan 6, 2026	71.50	71.75	70.45	71.75	71.75	0.84%	-
Jan 5, 2026	71.10	71.15	70.10	71.15	71.15	0.42%	46
Jan 2, 2026	71.05	71.05	70.30	70.85	70.85	0.78%	-
Dec 30, 2025	69.75	70.30	69.75	70.30	70.30	0.79%	-
Dec 29, 2025	70.05	70.15	69.75	69.75	69.75	-	-
Dec 23, 2025	69.25	69.85	69.25	69.75	69.75	0.50%	-
Dec 22, 2025	69.45	69.60	69.00	69.40	69.40	-0.36%	-
Dec 19, 2025	69.85	69.85	69.40	69.65	69.65	0.58%	-