Sixt SE (FRA:SIX2)
Germany
· Delayed Price · Currency is EUR 71.05
+0.55 (0.78%)
Last updated: Dec 5, 2025, 9:48 AM CET
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.43% | - |
| Dec 3, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -0.58% | - |
| Dec 2, 2025 | 70.20 | 70.20 | 69.50 | 69.50 | 69.50 | -1.14% | 75 |
| Dec 1, 2025 | 70.20 | 70.30 | 70.20 | 70.30 | 70.30 | -0.21% | 205 |
| Nov 28, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 0.57% | - |
| Nov 27, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -0.21% | - |
| Nov 26, 2025 | 71.05 | 71.05 | 70.20 | 70.20 | 70.20 | 1.45% | 10 |
| Nov 25, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.79% | - |
| Nov 24, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 0.50% | - |
| Nov 21, 2025 | 68.60 | 69.40 | 68.50 | 69.40 | 69.40 | 0.36% | 225 |
| Nov 20, 2025 | 69.90 | 69.90 | 69.15 | 69.15 | 69.15 | -2.12% | 9 |
| Nov 19, 2025 | 68.95 | 70.65 | 68.95 | 70.65 | 70.65 | 1.73% | 32 |
| Nov 18, 2025 | 69.55 | 69.55 | 69.45 | 69.45 | 69.45 | -1.84% | 143 |
| Nov 17, 2025 | 71.95 | 71.95 | 70.75 | 70.75 | 70.75 | -2.21% | 180 |
| Nov 14, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -0.21% | - |
| Nov 13, 2025 | 77.10 | 77.10 | 72.50 | 72.50 | 72.50 | -3.46% | 552 |
| Nov 12, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 1.08% | - |
| Nov 11, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -0.93% | - |
| Nov 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.69% | - |
| Nov 7, 2025 | 74.40 | 74.80 | 73.75 | 73.75 | 73.75 | -1.67% | 134 |
| Nov 6, 2025 | 75.10 | 75.10 | 75.00 | 75.00 | 75.00 | 0.47% | 65 |
| Nov 5, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -0.47% | 30 |
| Nov 4, 2025 | 75.15 | 75.15 | 74.50 | 75.00 | 75.00 | -2.02% | 69 |
| Nov 3, 2025 | 76.70 | 76.70 | 76.20 | 76.55 | 76.55 | -0.20% | 302 |
| Oct 31, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -0.90% | - |
| Oct 30, 2025 | 75.95 | 77.40 | 75.95 | 77.40 | 77.40 | -0.51% | 50 |
| Oct 29, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.45% | - |
| Oct 28, 2025 | 76.10 | 77.45 | 76.10 | 77.45 | 77.45 | 0.72% | 16 |
| Oct 27, 2025 | 77.75 | 77.75 | 76.90 | 76.90 | 76.90 | -0.45% | 14 |
| Oct 24, 2025 | 76.05 | 77.25 | 76.05 | 77.25 | 77.25 | 1.18% | 128 |
| Oct 23, 2025 | 74.10 | 76.35 | 74.10 | 76.35 | 76.35 | 3.25% | 10 |
| Oct 22, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | -0.07% | - |
| Oct 21, 2025 | 74.25 | 74.25 | 74.00 | 74.00 | 74.00 | -0.07% | 100 |
| Oct 20, 2025 | 74.80 | 74.80 | 74.00 | 74.05 | 74.05 | 0.20% | 17 |
| Oct 17, 2025 | 74.40 | 74.40 | 73.90 | 73.90 | 73.90 | -0.67% | 15 |
| Oct 16, 2025 | 75.05 | 75.40 | 74.35 | 74.40 | 74.40 | -1.85% | 319 |
| Oct 15, 2025 | 76.15 | 76.15 | 75.80 | 75.80 | 75.80 | -1.69% | 170 |
| Oct 14, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.13% | - |
| Oct 13, 2025 | 77.55 | 77.55 | 77.00 | 77.00 | 77.00 | 0.59% | 5 |
| Oct 10, 2025 | 79.20 | 79.20 | 76.55 | 76.55 | 76.55 | -3.47% | 21 |
| Oct 9, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.38% | - |
| Oct 8, 2025 | 80.45 | 80.45 | 79.60 | 79.60 | 79.60 | -1.24% | 75 |
| Oct 7, 2025 | 80.85 | 80.85 | 80.55 | 80.60 | 80.60 | -0.31% | 95 |
| Oct 6, 2025 | 81.35 | 81.35 | 80.85 | 80.85 | 80.85 | -1.28% | 1,100 |
| Oct 3, 2025 | 81.40 | 82.40 | 81.40 | 81.90 | 81.90 | -1.09% | 1,300 |
| Oct 2, 2025 | 82.95 | 83.15 | 82.80 | 82.80 | 82.80 | 0.91% | 4,006 |
| Oct 1, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | -1.14% | - |
| Sep 30, 2025 | 82.30 | 83.00 | 82.30 | 83.00 | 83.00 | -0.90% | 40 |
| Sep 29, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 0.12% | - |
| Sep 26, 2025 | 84.15 | 84.15 | 83.65 | 83.65 | 83.65 | -0.18% | 100 |
| Sep 25, 2025 | 84.05 | 84.05 | 83.80 | 83.80 | 83.80 | -1.53% | 13 |
| Sep 24, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -1.05% | - |
| Sep 23, 2025 | 85.95 | 86.00 | 85.95 | 86.00 | 86.00 | 0.23% | 15 |
| Sep 22, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -0.87% | 12 |
| Sep 19, 2025 | 85.35 | 86.55 | 85.35 | 86.55 | 86.55 | 2.97% | 164 |
| Sep 18, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | 0.96% | - |
| Sep 17, 2025 | 84.30 | 84.30 | 83.25 | 83.25 | 83.25 | -2.52% | 14 |
| Sep 16, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.18% | - |
| Sep 15, 2025 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | -0.06% | 250 |
| Sep 12, 2025 | 85.00 | 85.60 | 85.00 | 85.60 | 85.60 | 1.12% | 20 |
| Sep 11, 2025 | 84.20 | 84.65 | 84.20 | 84.65 | 84.65 | -0.65% | 75 |
| Sep 10, 2025 | 85.25 | 85.25 | 85.20 | 85.20 | 85.20 | 0.12% | 30 |
| Sep 9, 2025 | 85.15 | 85.65 | 85.10 | 85.10 | 85.10 | -0.58% | 120 |
| Sep 8, 2025 | 84.35 | 85.60 | 84.35 | 85.60 | 85.60 | 2.70% | 73 |
| Sep 5, 2025 | 81.55 | 83.50 | 81.55 | 83.35 | 83.35 | 2.84% | 215 |
| Sep 4, 2025 | 80.90 | 81.05 | 80.90 | 81.05 | 81.05 | -1.64% | 65 |
| Sep 3, 2025 | 82.25 | 82.40 | 82.25 | 82.40 | 82.40 | -1.38% | 25 |
| Sep 2, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -1.18% | 250 |
| Sep 1, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -1.00% | 250 |
| Aug 29, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 0.41% | - |
| Aug 28, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -1.22% | - |
| Aug 27, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -1.66% | - |
| Aug 26, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | -1.63% | - |
| Aug 25, 2025 | 88.95 | 89.00 | 88.95 | 89.00 | 89.00 | 2.89% | 43 |
| Aug 22, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.17% | - |
| Aug 21, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | -1.03% | 150 |
| Aug 20, 2025 | 87.75 | 87.75 | 87.55 | 87.55 | 87.55 | -0.91% | 100 |
| Aug 19, 2025 | 88.15 | 88.50 | 88.15 | 88.35 | 88.35 | 0.51% | 36 |
| Aug 18, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | -0.96% | - |
| Aug 15, 2025 | 89.80 | 89.80 | 88.75 | 88.75 | 88.75 | -0.62% | 20 |
| Aug 14, 2025 | 87.45 | 89.30 | 87.25 | 89.30 | 89.30 | 2.17% | 215 |
| Aug 13, 2025 | 89.20 | 89.20 | 87.00 | 87.40 | 87.40 | -5.26% | 303 |
| Aug 12, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | 0.44% | - |
| Aug 11, 2025 | 92.95 | 92.95 | 91.35 | 91.85 | 91.85 | -0.05% | 168 |
| Aug 8, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 1.10% | 400 |
| Aug 7, 2025 | 90.80 | 90.90 | 90.80 | 90.90 | 90.90 | -0.38% | 400 |
| Aug 6, 2025 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | -1.03% | - |
| Aug 5, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 0.44% | - |
| Aug 4, 2025 | 87.85 | 92.05 | 87.85 | 91.80 | 91.80 | 4.56% | 203 |
| Aug 1, 2025 | 90.00 | 90.00 | 86.85 | 87.80 | 87.80 | -4.36% | 250 |
| Jul 31, 2025 | 91.10 | 91.80 | 91.10 | 91.80 | 91.80 | 0.88% | 1 |
| Jul 30, 2025 | 91.55 | 92.95 | 91.00 | 91.00 | 91.00 | -2.73% | 391 |
| Jul 29, 2025 | 94.20 | 94.20 | 93.50 | 93.55 | 93.55 | -0.64% | 178 |
| Jul 28, 2025 | 97.35 | 97.55 | 94.15 | 94.15 | 94.15 | -2.94% | 832 |
| Jul 25, 2025 | 96.20 | 97.45 | 96.20 | 97.00 | 97.00 | 0.10% | 391 |
| Jul 24, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | 0.36% | - |
| Jul 23, 2025 | 95.75 | 96.55 | 95.45 | 96.55 | 96.55 | 2.12% | 502 |
| Jul 22, 2025 | 92.10 | 94.55 | 92.10 | 94.55 | 94.55 | 0.96% | 300 |
| Jul 21, 2025 | 95.95 | 95.95 | 93.65 | 93.65 | 93.65 | -4.44% | 175 |
| Jul 18, 2025 | 97.80 | 98.00 | 97.30 | 98.00 | 98.00 | 0.51% | 57 |