Sixt SE SIX2
XETR · Germany · Finance
€70.35+1.15 (+1.66%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €70.35 | +1.66% | €68.75 | €70.50 | €68.45 | 14.26K |
| 2026-09-30 | €69.20 | -0.50% | €69.30 | €70.25 | €69.20 | 34.90K |
| 2026-09-29 | €69.55 | +0.80% | €68.85 | €70.20 | €68.80 | 38.91K |
| 2026-09-28 | €69.00 | -0.29% | €69.50 | €69.95 | €69.00 | 25.62K |
| 2026-09-25 | €69.20 | +0.29% | €69.00 | €69.80 | €68.95 | 23.61K |
| 2026-09-24 | €69.00 | +0.73% | €68.60 | €69.40 | €68.60 | 60.68K |
| 2026-09-23 | €68.50 | -0.44% | €69.30 | €69.30 | €68.15 | 46.60K |
| 2026-09-22 | €68.80 | -0.65% | €69.00 | €70.85 | €68.80 | 29.54K |
| 2026-09-21 | €69.25 | +3.59% | €67.25 | €69.25 | €66.80 | 30.80K |
| 2026-09-18 | €66.85 | -2.05% | €68.70 | €68.70 | €66.25 | 47.37K |
| 2026-09-17 | €68.25 | +0.59% | €68.05 | €70.20 | €67.60 | 27.39K |
| 2026-09-16 | €67.85 | -1.67% | €68.95 | €68.95 | €67.85 | 30.40K |
| 2026-09-15 | €69.00 | +0.29% | €68.85 | €69.35 | €68.20 | 35.16K |
| 2026-09-14 | €68.80 | +0.29% | €68.45 | €69.35 | €68.25 | 24.75K |
| 2026-09-11 | €68.60 | +0.44% | €68.50 | €68.70 | €68.00 | 13.22K |
| 2026-09-10 | €68.30 | +0.07% | €68.20 | €69.45 | €67.85 | 34.72K |
| 2026-09-09 | €68.25 | -4.08% | €70.65 | €70.75 | €67.55 | 54.26K |
| 2026-09-08 | €71.15 | -0.97% | €72.25 | €72.25 | €70.20 | 23.20K |
| 2026-09-07 | €71.85 | -0.42% | €72.00 | €72.20 | €71.65 | 13.92K |
| 2026-09-04 | €72.15 | +1.26% | €72.20 | €72.20 | €71.10 | 20.72K |
| 2026-09-03 | €71.25 | -0.70% | €71.00 | €72.20 | €71.00 | 15.91K |
| 2026-09-02 | €71.75 | -0.35% | €71.60 | €72.25 | €71.00 | 22.25K |
| 2026-09-01 | €72.00 | -1.57% | €73.00 | €73.75 | €71.90 | 24.16K |
| 2026-08-31 | €73.15 | -0.27% | €73.40 | €73.75 | €73.05 | 16.43K |
| 2026-08-28 | €73.35 | +0.62% | €73.30 | €73.70 | €72.90 | 22.14K |
| 2026-08-27 | €72.90 | +0.55% | €72.70 | €73.25 | €72.30 | 23.42K |
| 2026-08-26 | €72.50 | -0.14% | €72.90 | €73.80 | €72.50 | 12.07K |
| 2026-08-25 | €72.60 | -0.55% | €73.00 | €73.75 | €72.60 | 18.16K |
| 2026-08-24 | €73.00 | -0.27% | €73.50 | €73.75 | €72.95 | 12.02K |
| 2026-08-21 | €73.20 | +1.81% | €71.95 | €74.00 | €71.95 | 26.04K |
| 2026-08-20 | €71.90 | +0.63% | €71.40 | €72.60 | €71.25 | 13.87K |
| 2026-08-19 | €71.45 | -0.42% | €72.85 | €73.40 | €71.35 | 19.22K |
| 2026-08-18 | €71.75 | +0.49% | €74.00 | €75.65 | €71.75 | 55.59K |
| 2026-08-17 | €71.40 | -2.39% | €73.00 | €73.70 | €71.05 | 36.41K |
| 2026-08-14 | €73.15 | -1.35% | €74.95 | €75.50 | €71.85 | 45.17K |
| 2026-08-13 | €74.15 | +3.06% | €74.90 | €76.80 | €73.00 | 152.56K |
| 2026-08-12 | €71.95 | +1.12% | €70.95 | €72.60 | €70.70 | 28.31K |
| 2026-08-11 | €71.15 | +0.78% | €70.20 | €71.60 | €70.20 | 15.54K |
| 2026-08-10 | €70.60 | -0.77% | €70.70 | €71.10 | €70.35 | 11.60K |
| 2026-08-07 | €71.15 | +1.64% | €70.50 | €71.85 | €70.00 | 32.38K |
| 2026-08-06 | €70.00 | -0.07% | €70.05 | €71.00 | €69.90 | 19.14K |
| 2026-08-05 | €70.05 | -0.85% | €71.50 | €71.50 | €69.90 | 17.17K |
| 2026-08-04 | €70.65 | -0.63% | €71.00 | €71.00 | €69.65 | 20.46K |
| 2026-08-03 | €71.10 | -0.49% | €72.20 | €72.65 | €71.10 | 19.67K |
| 2026-07-31 | €71.45 | -0.28% | €72.75 | €72.75 | €71.20 | 30.77K |
| 2026-07-30 | €71.65 | +0.49% | €72.00 | €73.15 | €71.25 | 28.38K |
| 2026-07-29 | €71.30 | -0.63% | €71.55 | €72.75 | €71.30 | 32.17K |
| 2026-07-28 | €71.75 | +3.31% | €71.00 | €72.25 | €69.85 | 42.33K |
| 2026-07-27 | €69.45 | -0.36% | €70.10 | €70.75 | €69.45 | 22.16K |
| 2026-07-24 | €69.70 | +0.94% | €69.50 | €70.05 | €68.45 | 21.37K |
| 2026-07-23 | €69.05 | -3.29% | €71.20 | €71.20 | €68.75 | 49.13K |
| 2026-07-22 | €71.40 | +1.28% | €70.35 | €71.65 | €69.60 | 27.96K |
| 2026-07-21 | €70.50 | -0.63% | €70.95 | €70.95 | €69.80 | 22.33K |
| 2026-07-20 | €70.95 | +0.71% | €70.40 | €71.90 | €70.20 | 32.04K |
| 2026-07-17 | €70.45 | -0.07% | €70.00 | €71.10 | €69.55 | 19.36K |
| 2026-07-16 | €70.50 | +0.43% | €70.25 | €70.95 | €69.50 | 26.81K |
| 2026-07-15 | €70.20 | +1.96% | €69.20 | €70.70 | €68.10 | 32.57K |
| 2026-07-14 | €68.85 | -1.36% | €69.20 | €69.55 | €68.20 | 35.88K |
| 2026-07-13 | €69.80 | -2.24% | €70.60 | €71.00 | €69.75 | 25.29K |
| 2026-07-10 | €71.40 | +5.08% | €68.45 | €73.30 | €68.45 | 57.05K |
| 2026-07-09 | €67.95 | +1.57% | €67.25 | €68.15 | €66.40 | 26.00K |
| 2026-07-08 | €66.90 | -1.83% | €67.60 | €67.90 | €65.90 | 35.17K |
| 2026-07-07 | €68.15 | -0.66% | €68.45 | €69.10 | €68.00 | 25.51K |
| 2026-07-06 | €68.60 | +3.55% | €66.50 | €68.80 | €66.45 | 33.80K |
| 2026-07-03 | €66.25 | +1.45% | €66.80 | €66.80 | €65.35 | 32.18K |
| 2026-07-02 | €65.30 | +0.54% | €64.80 | €65.80 | €64.40 | 30.32K |
| 2026-07-01 | €64.95 | +1.96% | €64.85 | €65.25 | €62.65 | 39.65K |
| 2026-06-30 | €63.70 | -2.00% | €65.30 | €65.30 | €63.55 | 41.37K |
| 2026-06-29 | €65.00 | -1.74% | €66.50 | €66.70 | €64.80 | 29.87K |
| 2026-06-26 | €66.15 | -2.07% | €67.50 | €67.50 | €64.75 | 39.61K |
| 2026-06-25 | €67.55 | +1.05% | €67.30 | €68.35 | €66.55 | 33.78K |
| 2026-06-24 | €66.85 | -5.24% | €71.25 | €71.25 | €66.30 | 79.27K |
| 2026-06-23 | €70.55 | -0.91% | €70.25 | €71.20 | €69.45 | 37.79K |
| 2026-06-22 | €71.20 | -2.67% | €73.15 | €73.15 | €70.50 | 40.72K |
| 2026-06-19 | €73.15 | -0.14% | €73.00 | €73.65 | €72.60 | 38.01K |
| 2026-06-18 | €73.25 | -3.11% | €72.55 | €73.25 | €71.55 | 68.77K |
| 2026-06-17 | €75.60 | +1.68% | €75.00 | €76.10 | €74.45 | 88.89K |
| 2026-06-16 | €74.35 | -0.73% | €75.70 | €75.70 | €73.60 | 34.77K |
| 2026-06-15 | €74.90 | +0.47% | €75.70 | €75.70 | €74.00 | 34.41K |
| 2026-06-12 | €74.55 | +2.97% | €74.00 | €75.15 | €73.40 | 37.13K |
| 2026-06-11 | €72.40 | -1.03% | €72.95 | €73.60 | €72.30 | 17.90K |
| 2026-06-10 | €73.15 | +1.67% | €72.55 | €73.90 | €71.80 | 36.04K |
| 2026-06-09 | €71.95 | -1.77% | €73.15 | €73.55 | €71.90 | 31.23K |
| 2026-06-08 | €73.25 | +3.10% | €70.80 | €73.50 | €70.10 | 34.16K |
| 2026-06-05 | €71.05 | -2.27% | €72.55 | €73.10 | €71.05 | 0 |
| 2026-06-04 | €72.70 | -0.75% | €73.80 | €74.00 | €72.30 | 23.97K |
| 2026-06-03 | €73.25 | +0.21% | €73.00 | €74.00 | €72.30 | 29.89K |
| 2026-06-02 | €73.10 | -0.95% | €74.00 | €74.70 | €72.00 | 37.04K |
| 2026-06-01 | €73.80 | -3.53% | €76.20 | €76.55 | €73.45 | 32.90K |
| 2026-05-29 | €76.50 | +2.68% | €75.20 | €77.20 | €75.20 | 73.52K |