Sixt SE (VIE:SIX2)
Austria · Delayed Price · Currency is EUR 69.05
-0.10 (-0.14%)
At close: Oct 8, 2026
VIE:SIX2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 68.85 | 69.05 | 68.85 | 69.05 | 69.05 | -0.14% | - |
| Oct 7, 2026 | 69.25 | 69.90 | 69.15 | 69.15 | 69.15 | -0.58% | - |
| Oct 6, 2026 | 69.00 | 70.15 | 69.00 | 69.55 | 69.55 | 0.65% | - |
| Oct 5, 2026 | 69.25 | 69.45 | 69.10 | 69.10 | 69.10 | -1.64% | - |
| Oct 2, 2026 | 69.90 | 70.40 | 69.90 | 70.25 | 70.25 | -0.28% | - |
| Oct 1, 2026 | 68.90 | 70.45 | 68.90 | 70.45 | 70.45 | 1.22% | - |
| Sep 30, 2026 | 69.80 | 69.80 | 69.60 | 69.60 | 69.60 | -0.71% | - |
| Sep 29, 2026 | 68.95 | 70.10 | 68.95 | 70.10 | 70.10 | 0.94% | - |
| Sep 28, 2026 | 69.75 | 69.75 | 69.25 | 69.45 | 69.45 | -0.22% | - |
| Sep 25, 2026 | 69.30 | 69.60 | 69.20 | 69.60 | 69.60 | 0.36% | - |
| Sep 24, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 1.54% | - |
| Sep 23, 2026 | 69.10 | 69.10 | 68.30 | 68.30 | 68.30 | -2.22% | - |
| Sep 22, 2026 | 69.15 | 69.85 | 69.15 | 69.85 | 69.85 | 3.33% | - |
| Sep 21, 2026 | 67.20 | 67.75 | 67.20 | 67.60 | 67.60 | -0.73% | - |
| Sep 18, 2026 | 68.40 | 68.40 | 68.10 | 68.10 | 68.10 | -1.16% | - |
| Sep 17, 2026 | 68.10 | 68.90 | 68.10 | 68.90 | 68.90 | 0.22% | - |
| Sep 16, 2026 | 68.90 | 68.90 | 68.40 | 68.75 | 68.75 | -0.51% | - |
| Sep 15, 2026 | 68.70 | 69.10 | 68.30 | 69.10 | 69.10 | 0.22% | - |
| Sep 14, 2026 | 68.60 | 68.95 | 68.40 | 68.95 | 68.95 | 0.51% | - |
| Sep 11, 2026 | 68.35 | 68.60 | 68.20 | 68.60 | 68.60 | -0.22% | - |
| Sep 10, 2026 | 68.15 | 69.10 | 68.15 | 68.75 | 68.75 | -0.72% | - |
| Sep 9, 2026 | 70.65 | 70.65 | 69.25 | 69.25 | 69.25 | -2.26% | - |
| Sep 8, 2026 | 72.05 | 72.05 | 70.85 | 70.85 | 70.85 | -1.80% | - |
| Sep 7, 2026 | 71.70 | 72.15 | 71.70 | 72.15 | 72.15 | 0.49% | - |
| Sep 4, 2026 | 71.65 | 71.80 | 71.40 | 71.80 | 71.80 | -0.21% | - |
| Sep 3, 2026 | 71.55 | 71.95 | 71.55 | 71.95 | 71.95 | 0.21% | - |
| Sep 2, 2026 | 71.65 | 71.80 | 71.15 | 71.80 | 71.80 | -1.10% | - |
| Sep 1, 2026 | 72.75 | 73.15 | 72.25 | 72.60 | 72.60 | -1.02% | - |
| Aug 31, 2026 | 73.55 | 73.55 | 73.35 | 73.35 | 73.35 | -0.27% | 136 |
| Aug 28, 2026 | 73.25 | 73.55 | 73.10 | 73.55 | 73.55 | 1.45% | - |
| Aug 27, 2026 | 72.50 | 72.85 | 72.50 | 72.50 | 72.50 | -1.23% | - |
| Aug 26, 2026 | 72.75 | 73.40 | 72.75 | 73.40 | 73.40 | 0.27% | - |
| Aug 25, 2026 | 73.10 | 73.65 | 73.10 | 73.20 | 73.20 | -0.27% | - |
| Aug 24, 2026 | 73.25 | 73.75 | 73.25 | 73.40 | 73.40 | -0.34% | - |
| Aug 21, 2026 | 71.90 | 73.65 | 71.90 | 73.65 | 73.65 | 1.59% | 22 |
| Aug 20, 2026 | 71.15 | 72.50 | 71.15 | 72.50 | 72.50 | 0.97% | - |
| Aug 19, 2026 | 72.15 | 72.75 | 71.80 | 71.80 | 71.80 | -1.78% | - |
| Aug 18, 2026 | 74.00 | 74.00 | 73.10 | 73.10 | 73.10 | 2.02% | - |
| Aug 17, 2026 | 71.95 | 71.95 | 71.65 | 71.65 | 71.65 | -0.62% | 1,000 |
| Aug 14, 2026 | 75.60 | 75.60 | 72.10 | 72.10 | 72.10 | -4.88% | 114 |
| Aug 13, 2026 | 75.35 | 75.80 | 74.45 | 75.80 | 75.80 | 5.72% | - |
| Aug 12, 2026 | 71.00 | 72.20 | 71.00 | 71.70 | 71.70 | 0.99% | - |
| Aug 11, 2026 | 70.55 | 71.00 | 70.45 | 71.00 | 71.00 | 0.14% | 153 |
| Aug 10, 2026 | 71.20 | 71.20 | 70.85 | 70.90 | 70.90 | -0.84% | - |
| Aug 7, 2026 | 70.20 | 71.50 | 70.20 | 71.50 | 71.50 | 1.42% | 153 |
| Aug 6, 2026 | 70.50 | 70.50 | 70.40 | 70.50 | 70.50 | 0.71% | - |
| Aug 5, 2026 | 70.85 | 70.85 | 70.00 | 70.00 | 70.00 | -0.50% | - |
| Aug 4, 2026 | 70.75 | 70.75 | 69.90 | 70.35 | 70.35 | -1.61% | - |
| Aug 3, 2026 | 72.30 | 72.30 | 71.50 | 71.50 | 71.50 | - | - |
| Jul 31, 2026 | 71.75 | 71.75 | 71.50 | 71.50 | 71.50 | -1.31% | - |