Sixt SE (ETR:SIX2)
Germany
· Delayed Price · Currency is EUR 69.20
-1.10 (-1.56%)
Apr 28, 2026, 5:35 PM CET
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.00 | 70.45 | 68.35 | 69.20 | 69.20 | -1.56% | 70,576 |
| Apr 27, 2026 | 71.00 | 71.20 | 70.05 | 70.30 | 70.30 | -0.50% | 54,543 |
| Apr 24, 2026 | 70.90 | 71.00 | 68.55 | 70.65 | 70.65 | -0.98% | 67,738 |
| Apr 23, 2026 | 75.80 | 76.45 | 70.85 | 71.35 | 71.35 | -6.91% | 97,275 |
| Apr 22, 2026 | 77.10 | 77.60 | 75.40 | 76.65 | 76.65 | -0.13% | 81,151 |
| Apr 21, 2026 | 76.30 | 77.60 | 75.90 | 76.75 | 76.75 | 1.32% | 71,750 |
| Apr 20, 2026 | 75.20 | 75.95 | 74.65 | 75.75 | 75.75 | -0.79% | 32,739 |
| Apr 17, 2026 | 75.50 | 76.65 | 74.70 | 76.35 | 76.35 | 1.60% | 72,633 |
| Apr 16, 2026 | 73.80 | 75.65 | 73.60 | 75.15 | 75.15 | 1.90% | 61,531 |
| Apr 15, 2026 | 74.00 | 74.80 | 73.55 | 73.75 | 73.75 | 0.07% | 40,614 |
| Apr 14, 2026 | 72.90 | 74.60 | 72.60 | 73.70 | 73.70 | 2.15% | 116,579 |
| Apr 13, 2026 | 70.80 | 72.55 | 70.55 | 72.15 | 72.15 | 0.07% | 109,487 |
| Apr 10, 2026 | 70.20 | 72.55 | 69.60 | 72.10 | 72.10 | 3.15% | 130,063 |
| Apr 9, 2026 | 69.70 | 70.20 | 68.85 | 69.90 | 69.90 | -1.06% | 74,375 |
| Apr 8, 2026 | 69.00 | 71.50 | 68.55 | 70.65 | 70.65 | 6.48% | 149,168 |
| Apr 7, 2026 | 66.50 | 68.20 | 66.15 | 66.35 | 66.35 | -0.23% | 66,685 |
| Apr 2, 2026 | 64.70 | 67.10 | 63.55 | 66.50 | 66.50 | 1.76% | 64,379 |
| Apr 1, 2026 | 66.25 | 66.25 | 64.50 | 65.35 | 65.35 | 1.71% | 40,245 |
| Mar 31, 2026 | 64.60 | 65.00 | 64.00 | 64.25 | 64.25 | -0.54% | 44,541 |
| Mar 30, 2026 | 63.60 | 65.60 | 63.10 | 64.60 | 64.60 | 0.62% | 61,303 |
| Mar 27, 2026 | 63.60 | 64.60 | 62.80 | 64.20 | 64.20 | 2.23% | 90,335 |
| Mar 26, 2026 | 62.50 | 63.50 | 61.50 | 62.80 | 62.80 | -0.32% | 35,896 |
| Mar 25, 2026 | 62.40 | 63.00 | 61.85 | 63.00 | 63.00 | 2.19% | 69,200 |
| Mar 24, 2026 | 61.30 | 61.85 | 60.70 | 61.65 | 61.65 | 1.23% | 35,669 |
| Mar 23, 2026 | 59.35 | 62.10 | 57.70 | 60.90 | 60.90 | 1.33% | 96,935 |
| Mar 20, 2026 | 61.75 | 62.30 | 60.10 | 60.10 | 60.10 | -2.04% | 74,424 |
| Mar 19, 2026 | 62.00 | 62.00 | 60.80 | 61.35 | 61.35 | -1.37% | 48,043 |
| Mar 18, 2026 | 62.75 | 62.90 | 62.15 | 62.20 | 62.20 | 0.16% | 31,483 |
| Mar 17, 2026 | 62.00 | 62.55 | 61.40 | 62.10 | 62.10 | -0.16% | 46,548 |
| Mar 16, 2026 | 63.15 | 63.15 | 61.85 | 62.20 | 62.20 | -1.03% | 46,956 |
| Mar 13, 2026 | 63.80 | 63.85 | 62.70 | 62.85 | 62.85 | -2.71% | 38,255 |
| Mar 12, 2026 | 65.05 | 65.05 | 64.00 | 64.60 | 64.60 | -0.39% | 34,896 |
| Mar 11, 2026 | 65.55 | 66.25 | 64.75 | 64.85 | 64.85 | -2.04% | 39,709 |
| Mar 10, 2026 | 65.80 | 66.60 | 65.45 | 66.20 | 66.20 | 2.48% | 34,842 |
| Mar 9, 2026 | 65.45 | 65.85 | 63.95 | 64.60 | 64.60 | -2.86% | 67,302 |
| Mar 6, 2026 | 67.60 | 67.60 | 64.75 | 66.50 | 66.50 | -1.12% | 112,293 |
| Mar 5, 2026 | 65.00 | 68.00 | 64.30 | 67.25 | 67.25 | 4.34% | 150,706 |
| Mar 4, 2026 | 62.45 | 65.90 | 62.15 | 64.45 | 64.45 | 6.18% | 171,059 |
| Mar 3, 2026 | 63.30 | 63.45 | 60.20 | 60.70 | 60.70 | -4.11% | 79,244 |
| Mar 2, 2026 | 64.30 | 64.45 | 62.75 | 63.30 | 63.30 | -3.80% | 96,968 |
| Feb 27, 2026 | 66.45 | 66.45 | 65.30 | 65.80 | 65.80 | 0.08% | 39,598 |
| Feb 26, 2026 | 65.30 | 65.85 | 64.65 | 65.75 | 65.75 | 1.54% | 42,509 |
| Feb 25, 2026 | 64.65 | 65.40 | 64.30 | 64.75 | 64.75 | 0.47% | 34,407 |
| Feb 24, 2026 | 65.00 | 65.30 | 64.25 | 64.45 | 64.45 | -0.62% | 36,574 |
| Feb 23, 2026 | 66.00 | 66.25 | 64.85 | 64.85 | 64.85 | -1.29% | 54,584 |
| Feb 20, 2026 | 66.40 | 66.40 | 65.30 | 65.70 | 65.70 | -0.30% | 55,897 |
| Feb 19, 2026 | 67.20 | 67.30 | 65.75 | 65.90 | 65.90 | -1.64% | 33,314 |
| Feb 18, 2026 | 67.05 | 67.50 | 66.30 | 67.00 | 67.00 | -0.22% | 29,398 |
| Feb 17, 2026 | 64.60 | 67.15 | 64.45 | 67.15 | 67.15 | 3.23% | 49,295 |
| Feb 16, 2026 | 65.65 | 66.05 | 65.05 | 65.05 | 65.05 | - | 39,385 |
| Feb 13, 2026 | 65.20 | 66.25 | 65.00 | 65.05 | 65.05 | -0.84% | 51,567 |
| Feb 12, 2026 | 66.50 | 67.15 | 65.30 | 65.60 | 65.60 | -0.98% | 47,558 |
| Feb 11, 2026 | 67.40 | 67.75 | 66.25 | 66.25 | 66.25 | -2.29% | 35,576 |
| Feb 10, 2026 | 68.30 | 68.30 | 67.25 | 67.80 | 67.80 | 0.30% | 37,739 |
| Feb 9, 2026 | 67.70 | 68.05 | 67.30 | 67.60 | 67.60 | 0.37% | 30,530 |
| Feb 6, 2026 | 67.35 | 67.40 | 66.30 | 67.35 | 67.35 | -0.59% | 32,267 |
| Feb 5, 2026 | 68.00 | 68.00 | 66.95 | 67.75 | 67.75 | 0.15% | 23,286 |
| Feb 4, 2026 | 66.50 | 67.85 | 66.05 | 67.65 | 67.65 | 2.11% | 48,590 |
| Feb 3, 2026 | 67.50 | 67.70 | 65.35 | 66.25 | 66.25 | -2.00% | 49,695 |
| Feb 2, 2026 | 66.05 | 67.60 | 65.85 | 67.60 | 67.60 | 2.04% | 52,826 |
| Jan 30, 2026 | 67.10 | 67.50 | 66.25 | 66.25 | 66.25 | -1.19% | 35,952 |
| Jan 29, 2026 | 68.35 | 68.35 | 66.90 | 67.05 | 67.05 | -1.03% | 38,564 |
| Jan 28, 2026 | 67.80 | 68.45 | 67.30 | 67.75 | 67.75 | -0.44% | 75,426 |
| Jan 27, 2026 | 69.30 | 69.30 | 67.75 | 68.05 | 68.05 | -1.16% | 49,645 |
| Jan 26, 2026 | 68.80 | 69.15 | 68.50 | 68.85 | 68.85 | -0.07% | 30,907 |
| Jan 23, 2026 | 68.90 | 69.40 | 68.20 | 68.90 | 68.90 | -0.86% | 37,634 |
| Jan 22, 2026 | 68.45 | 69.80 | 68.00 | 69.50 | 69.50 | 3.58% | 45,219 |
| Jan 21, 2026 | 66.40 | 67.60 | 66.20 | 67.10 | 67.10 | 0.98% | 36,338 |
| Jan 20, 2026 | 67.25 | 67.40 | 66.00 | 66.45 | 66.45 | -1.12% | 81,336 |
| Jan 19, 2026 | 67.20 | 68.00 | 66.50 | 67.20 | 67.20 | -0.96% | 94,752 |
| Jan 16, 2026 | 69.20 | 69.20 | 67.30 | 67.85 | 67.85 | -1.95% | 74,081 |
| Jan 15, 2026 | 68.25 | 69.35 | 68.05 | 69.20 | 69.20 | 2.29% | 73,390 |
| Jan 14, 2026 | 71.65 | 72.10 | 67.00 | 67.65 | 67.65 | -5.85% | 268,369 |
| Jan 13, 2026 | 72.90 | 73.05 | 71.55 | 71.85 | 71.85 | -1.17% | 42,394 |
| Jan 12, 2026 | 73.00 | 73.15 | 72.10 | 72.70 | 72.70 | -0.27% | 35,484 |
| Jan 9, 2026 | 72.40 | 73.20 | 72.00 | 72.90 | 72.90 | 0.62% | 38,341 |
| Jan 8, 2026 | 71.80 | 72.60 | 71.50 | 72.45 | 72.45 | 0.76% | 25,287 |
| Jan 7, 2026 | 72.20 | 72.30 | 71.45 | 71.90 | 71.90 | 0.56% | 30,270 |
| Jan 6, 2026 | 71.65 | 71.80 | 70.25 | 71.50 | 71.50 | 0.42% | 26,930 |
| Jan 5, 2026 | 71.20 | 71.20 | 70.00 | 71.20 | 71.20 | 0.56% | 41,320 |
| Jan 2, 2026 | 70.80 | 70.85 | 69.75 | 70.80 | 70.80 | - | 35,830 |
| Dec 30, 2025 | 70.00 | 70.80 | 69.75 | 70.80 | 70.80 | 1.00% | 18,787 |
| Dec 29, 2025 | 69.95 | 70.40 | 69.80 | 70.10 | 70.10 | 0.21% | 21,529 |
| Dec 23, 2025 | 69.30 | 69.95 | 69.20 | 69.95 | 69.95 | 0.94% | 22,915 |
| Dec 22, 2025 | 69.50 | 69.70 | 68.80 | 69.30 | 69.30 | -0.14% | 71,977 |
| Dec 19, 2025 | 69.55 | 70.00 | 69.35 | 69.40 | 69.40 | -0.72% | 53,743 |
| Dec 18, 2025 | 69.40 | 70.00 | 69.05 | 69.90 | 69.90 | 0.58% | 35,208 |
| Dec 17, 2025 | 69.90 | 70.05 | 69.40 | 69.50 | 69.50 | -0.64% | 23,758 |
| Dec 16, 2025 | 69.85 | 70.75 | 69.60 | 69.95 | 69.95 | 0.07% | 26,280 |
| Dec 15, 2025 | 70.75 | 70.85 | 69.55 | 69.90 | 69.90 | -0.64% | 25,081 |
| Dec 12, 2025 | 71.00 | 71.50 | 70.35 | 70.35 | 70.35 | -0.57% | 24,743 |
| Dec 11, 2025 | 69.55 | 70.80 | 69.50 | 70.75 | 70.75 | 1.95% | 29,330 |
| Dec 10, 2025 | 70.05 | 70.40 | 69.40 | 69.40 | 69.40 | -1.42% | 21,391 |
| Dec 9, 2025 | 70.25 | 70.40 | 69.25 | 70.40 | 70.40 | 0.57% | 30,402 |
| Dec 8, 2025 | 71.00 | 71.05 | 69.90 | 70.00 | 70.00 | -1.48% | 27,431 |
| Dec 5, 2025 | 70.80 | 71.15 | 70.20 | 71.05 | 71.05 | 0.78% | 33,827 |
| Dec 4, 2025 | 69.50 | 71.55 | 69.50 | 70.50 | 70.50 | 1.81% | 41,129 |
| Dec 3, 2025 | 69.15 | 69.90 | 68.90 | 69.25 | 69.25 | 0.44% | 28,050 |
| Dec 2, 2025 | 70.55 | 70.55 | 68.65 | 68.95 | 68.95 | -1.85% | 42,331 |
| Dec 1, 2025 | 70.10 | 70.35 | 69.30 | 70.25 | 70.25 | - | 48,071 |