Sixt SE (FRA:SIX3)
Germany
· Delayed Price · Currency is EUR 52.70
+0.80 (1.54%)
At close: Dec 4, 2025
Sixt SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.38% | - |
| Dec 4, 2025 | 52.40 | 53.00 | 52.40 | 52.70 | 52.70 | 1.54% | 4,070 |
| Dec 3, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -0.38% | - |
| Dec 2, 2025 | 51.90 | 52.10 | 51.70 | 52.10 | 52.10 | -0.19% | 100 |
| Dec 1, 2025 | 52.00 | 52.20 | 51.70 | 52.20 | 52.20 | - | 85 |
| Nov 28, 2025 | 52.50 | 52.50 | 52.20 | 52.20 | 52.20 | 0.19% | 145 |
| Nov 27, 2025 | 51.70 | 52.10 | 51.70 | 52.10 | 52.10 | 0.77% | 225 |
| Nov 26, 2025 | 52.20 | 52.20 | 51.70 | 51.70 | 51.70 | -0.19% | 300 |
| Nov 25, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.58% | - |
| Nov 24, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Nov 21, 2025 | 50.90 | 51.00 | 50.90 | 51.00 | 51.00 | -0.78% | 650 |
| Nov 20, 2025 | 52.10 | 52.10 | 51.40 | 51.40 | 51.40 | 0.19% | 50 |
| Nov 19, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -1.16% | - |
| Nov 18, 2025 | 51.60 | 51.90 | 51.60 | 51.90 | 51.90 | -1.14% | 100 |
| Nov 17, 2025 | 53.20 | 53.20 | 52.50 | 52.50 | 52.50 | - | 244 |
| Nov 14, 2025 | 53.70 | 53.70 | 52.10 | 52.50 | 52.50 | -3.85% | 694 |
| Nov 13, 2025 | 54.40 | 54.90 | 54.40 | 54.60 | 54.60 | -0.55% | 125 |
| Nov 12, 2025 | 53.80 | 54.90 | 53.80 | 54.90 | 54.90 | 2.23% | 620 |
| Nov 11, 2025 | 53.20 | 53.70 | 53.00 | 53.70 | 53.70 | 1.13% | 236 |
| Nov 10, 2025 | 54.00 | 54.00 | 53.10 | 53.10 | 53.10 | 0.19% | 417 |
| Nov 7, 2025 | 53.10 | 53.20 | 52.90 | 53.00 | 53.00 | -0.19% | 600 |
| Nov 6, 2025 | 53.80 | 53.80 | 53.10 | 53.10 | 53.10 | -1.67% | 240 |
| Nov 5, 2025 | 53.90 | 54.10 | 53.90 | 54.00 | 54.00 | -0.18% | 150 |
| Nov 4, 2025 | 54.40 | 54.40 | 54.10 | 54.10 | 54.10 | -1.46% | 123 |
| Nov 3, 2025 | 55.20 | 55.20 | 54.90 | 54.90 | 54.90 | -0.36% | 135 |
| Oct 31, 2025 | 55.50 | 55.50 | 55.10 | 55.10 | 55.10 | -0.72% | 10 |
| Oct 30, 2025 | 54.90 | 55.70 | 54.90 | 55.50 | 55.50 | 0.18% | 120 |
| Oct 29, 2025 | 56.10 | 56.10 | 55.00 | 55.40 | 55.40 | -1.95% | 191 |
| Oct 28, 2025 | 55.60 | 56.50 | 55.10 | 56.50 | 56.50 | 0.53% | 720 |
| Oct 27, 2025 | 56.40 | 56.40 | 56.00 | 56.20 | 56.20 | - | 1,801 |
| Oct 24, 2025 | 54.90 | 56.20 | 54.90 | 56.20 | 56.20 | 4.07% | 555 |
| Oct 23, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 22, 2025 | 54.10 | 54.10 | 54.00 | 54.00 | 54.00 | -1.28% | 283 |
| Oct 21, 2025 | 54.80 | 54.80 | 54.20 | 54.70 | 54.70 | 0.55% | 540 |
| Oct 20, 2025 | 54.90 | 54.90 | 54.10 | 54.40 | 54.40 | 0.37% | 285 |
| Oct 17, 2025 | 54.20 | 54.20 | 53.80 | 54.20 | 54.20 | -0.55% | 600 |
| Oct 16, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | -0.91% | 200 |
| Oct 15, 2025 | 55.60 | 55.60 | 55.00 | 55.00 | 55.00 | -1.08% | 200 |
| Oct 14, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.18% | - |
| Oct 13, 2025 | 56.30 | 56.30 | 55.60 | 55.70 | 55.70 | -0.18% | 270 |
| Oct 10, 2025 | 56.40 | 56.60 | 55.80 | 55.80 | 55.80 | -1.76% | 150 |
| Oct 9, 2025 | 56.40 | 56.90 | 56.40 | 56.80 | 56.80 | 0.89% | 530 |
| Oct 8, 2025 | 57.20 | 57.20 | 56.30 | 56.30 | 56.30 | -1.40% | 421 |
| Oct 7, 2025 | 57.30 | 57.50 | 57.00 | 57.10 | 57.10 | - | 301 |
| Oct 6, 2025 | 57.70 | 57.90 | 57.10 | 57.10 | 57.10 | -1.55% | 150 |
| Oct 3, 2025 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 0.52% | 100 |
| Oct 2, 2025 | 58.10 | 58.10 | 57.70 | 57.70 | 57.70 | 0.52% | 110 |
| Oct 1, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.35% | - |
| Sep 30, 2025 | 57.80 | 57.80 | 57.20 | 57.20 | 57.20 | -1.04% | 300 |
| Sep 29, 2025 | 58.60 | 58.60 | 57.80 | 57.80 | 57.80 | -0.69% | 500 |
| Sep 26, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.69% | - |
| Sep 25, 2025 | 58.30 | 58.30 | 57.80 | 57.80 | 57.80 | -0.86% | 250 |
| Sep 24, 2025 | 59.50 | 59.50 | 58.30 | 58.30 | 58.30 | -2.18% | 101 |
| Sep 23, 2025 | 59.50 | 60.20 | 59.50 | 59.60 | 59.60 | 0.85% | 661 |
| Sep 22, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 1.03% | - |
| Sep 19, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.34% | - |
| Sep 18, 2025 | 58.40 | 58.70 | 58.40 | 58.70 | 58.70 | 0.86% | 15 |
| Sep 17, 2025 | 58.60 | 58.60 | 58.20 | 58.20 | 58.20 | -1.19% | 200 |
| Sep 16, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -0.67% | 100 |
| Sep 15, 2025 | 59.00 | 59.90 | 59.00 | 59.30 | 59.30 | 1.02% | 127 |
| Sep 12, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.34% | - |
| Sep 11, 2025 | 58.30 | 59.30 | 58.30 | 58.50 | 58.50 | -0.17% | 1,055 |
| Sep 10, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -1.01% | - |
| Sep 9, 2025 | 58.60 | 59.20 | 58.60 | 59.20 | 59.20 | 1.37% | 100 |
| Sep 8, 2025 | 58.90 | 58.90 | 58.40 | 58.40 | 58.40 | -0.34% | 100 |
| Sep 5, 2025 | 57.60 | 59.30 | 57.60 | 58.60 | 58.60 | 2.63% | 600 |
| Sep 4, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -0.70% | - |
| Sep 3, 2025 | 57.50 | 57.50 | 56.80 | 57.50 | 57.50 | 0.17% | 49 |
| Sep 2, 2025 | 58.90 | 58.90 | 57.40 | 57.40 | 57.40 | -3.53% | 330 |
| Sep 1, 2025 | 59.60 | 59.60 | 59.50 | 59.50 | 59.50 | -1.98% | 51 |
| Aug 29, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.50% | - |
| Aug 28, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.17% | - |
| Aug 27, 2025 | 61.10 | 61.10 | 60.40 | 60.50 | 60.50 | -1.47% | 1,270 |
| Aug 26, 2025 | 61.70 | 61.70 | 61.40 | 61.40 | 61.40 | -2.23% | 41 |
| Aug 25, 2025 | 62.90 | 62.90 | 62.80 | 62.80 | 62.80 | 1.29% | 20 |
| Aug 22, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.32% | 1 |
| Aug 21, 2025 | 61.50 | 61.80 | 61.50 | 61.80 | 61.80 | 0.49% | 100 |
| Aug 20, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 0.16% | 101 |
| Aug 19, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.33% | - |
| Aug 18, 2025 | 60.60 | 61.20 | 60.60 | 61.20 | 61.20 | -0.65% | 84 |
| Aug 15, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 1.65% | - |
| Aug 14, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.66% | - |
| Aug 13, 2025 | 60.90 | 61.50 | 60.00 | 61.00 | 61.00 | -3.33% | 448 |
| Aug 12, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - | - |
| Aug 11, 2025 | 63.40 | 63.40 | 63.10 | 63.10 | 63.10 | 0.96% | 165 |
| Aug 8, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.32% | - |
| Aug 7, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.32% | - |
| Aug 6, 2025 | 62.70 | 63.10 | 62.30 | 62.50 | 62.50 | 0.16% | 595 |
| Aug 5, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 1.79% | - |
| Aug 4, 2025 | 60.90 | 61.30 | 60.90 | 61.30 | 61.30 | 2.34% | 100 |
| Aug 1, 2025 | 60.80 | 60.80 | 59.90 | 59.90 | 59.90 | -2.76% | 80 |
| Jul 31, 2025 | 61.80 | 61.80 | 61.60 | 61.60 | 61.60 | -0.81% | 100 |
| Jul 30, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -1.43% | - |
| Jul 29, 2025 | 62.80 | 63.00 | 62.80 | 63.00 | 63.00 | -2.48% | 5 |
| Jul 28, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.31% | 16 |
| Jul 25, 2025 | 64.00 | 64.40 | 63.90 | 64.40 | 64.40 | 0.16% | 210 |
| Jul 24, 2025 | 64.80 | 64.80 | 64.30 | 64.30 | 64.30 | 0.94% | 158 |
| Jul 23, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 0.16% | - |
| Jul 22, 2025 | 61.60 | 63.60 | 61.60 | 63.60 | 63.60 | 2.75% | 407 |
| Jul 21, 2025 | 64.10 | 64.30 | 60.20 | 61.90 | 61.90 | -6.64% | 901 |