Want to see DE:SIX2 full AI Analyst Report?
Sixt SE (SIX2) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 74.75 | 77.05 | 74.75 | 76.75 | 76.75 | +2.88% | 38,484 | 1.17 |
| Oct 30, 2026 | 74.00 | 75.20 | 73.95 | 74.60 | 74.60 | +0.61% | 46,222 | 1.43 |
| Oct 29, 2026 | 74.20 | 74.40 | 73.50 | 74.15 | 74.15 | +0.14% | 13,276 | 0.41 |
| Oct 28, 2026 | 72.95 | 74.05 | 72.60 | 74.05 | 74.05 | +1.37% | 28,520 | 0.88 |
| Oct 27, 2026 | 72.35 | 73.50 | 72.15 | 73.05 | 73.05 | +0.62% | 29,301 | 0.90 |
| Oct 26, 2026 | 71.55 | 74.20 | 71.55 | 72.60 | 72.60 | +1.11% | 36,226 | 1.11 |
| Oct 23, 2026 | 71.80 | 72.35 | 71.15 | 71.80 | 71.80 | +0.21% | 11,895 | 0.36 |
| Oct 22, 2026 | 73.50 | 73.50 | 70.90 | 71.65 | 71.65 | -1.58% | 17,071 | 0.52 |
| Oct 21, 2026 | 72.00 | 73.45 | 70.85 | 72.80 | 72.80 | +0.69% | 37,860 | 1.15 |
| Oct 20, 2026 | 71.90 | 72.45 | 70.95 | 72.30 | 72.30 | +0.84% | 41,684 | 1.27 |
| Oct 19, 2026 | 71.45 | 71.70 | 70.80 | 71.70 | 71.70 | -0.76% | 53,841 | 1.66 |
| Oct 16, 2026 | 71.45 | 72.85 | 71.00 | 72.25 | 72.25 | +1.40% | 61,695 | 1.94 |
| Oct 15, 2026 | 69.80 | 71.35 | 69.00 | 71.25 | 71.25 | +2.15% | 108,459 | 3.54 |
| Oct 14, 2026 | 70.00 | 71.75 | 69.75 | 69.75 | 69.75 | -0.29% | 41,446 | 1.37 |
| Oct 13, 2026 | 69.60 | 70.15 | 69.50 | 69.95 | 69.95 | +0.50% | 44,520 | 1.48 |
| Oct 12, 2026 | 70.50 | 70.75 | 69.40 | 69.60 | 69.60 | -0.85% | 14,212 | 0.47 |
| Oct 09, 2026 | 69.45 | 70.80 | 69.25 | 70.20 | 70.20 | +1.74% | 37,941 | 1.25 |
| Oct 08, 2026 | 69.00 | 69.35 | 68.75 | 69.00 | 69.00 | -0.58% | 75,608 | 2.57 |
| Oct 07, 2026 | 69.15 | 70.00 | 69.05 | 69.40 | 69.40 | -0.14% | 17,866 | 0.59 |
| Oct 06, 2026 | 68.30 | 70.25 | 68.30 | 69.50 | 69.50 | +1.31% | 23,744 | 0.79 |
| Oct 05, 2026 | 68.95 | 69.50 | 68.60 | 68.60 | 68.60 | -0.65% | 18,897 | 0.62 |
| Oct 02, 2026 | 69.85 | 70.65 | 69.05 | 69.05 | 69.05 | -1.00% | 20,731 | 0.68 |
| Oct 01, 2026 | 68.75 | 70.85 | 68.45 | 69.75 | 69.75 | +0.79% | 35,591 | 1.17 |
| Sep 30, 2026 | 69.30 | 70.25 | 69.20 | 69.20 | 69.20 | -0.50% | 34,896 | 1.15 |
| Sep 29, 2026 | 68.85 | 70.20 | 68.80 | 69.55 | 69.55 | +0.80% | 38,806 | 1.28 |
| Sep 28, 2026 | 69.50 | 69.95 | 69.00 | 69.00 | 69.00 | -0.29% | 25,580 | 0.84 |
| Sep 25, 2026 | 69.00 | 69.80 | 68.95 | 69.20 | 69.20 | +0.29% | 23,580 | 0.77 |
| Sep 24, 2026 | 68.60 | 69.40 | 68.60 | 69.00 | 69.00 | +0.73% | 60,684 | 2.00 |
| Sep 23, 2026 | 69.30 | 69.30 | 68.15 | 68.50 | 68.50 | -0.44% | 46,550 | 1.54 |
| Sep 22, 2026 | 69.00 | 70.85 | 68.80 | 68.80 | 68.80 | -0.65% | 29,313 | 0.97 |
| Sep 21, 2026 | 67.25 | 69.25 | 66.80 | 69.25 | 69.25 | +3.59% | 30,798 | 0.99 |
| Sep 18, 2026 | 68.70 | 68.70 | 66.25 | 66.85 | 66.85 | -2.05% | 47,367 | 1.54 |
| Sep 17, 2026 | 68.05 | 70.20 | 67.60 | 68.25 | 68.25 | +0.59% | 27,390 | 0.88 |
| Sep 16, 2026 | 68.95 | 68.95 | 67.85 | 67.85 | 67.85 | -1.67% | 30,395 | 0.98 |
| Sep 15, 2026 | 68.85 | 69.35 | 68.20 | 69.00 | 69.00 | +0.29% | 35,109 | 1.11 |
| Sep 14, 2026 | 68.45 | 69.35 | 68.25 | 68.80 | 68.80 | +0.29% | 24,701 | 0.76 |
| Sep 11, 2026 | 68.50 | 68.70 | 68.00 | 68.60 | 68.60 | +0.44% | 13,218 | 0.40 |
| Sep 10, 2026 | 68.20 | 69.45 | 67.85 | 68.30 | 68.30 | +0.07% | 34,715 | 1.05 |
| Sep 09, 2026 | 70.65 | 70.75 | 67.55 | 68.25 | 68.25 | -4.08% | 54,262 | 1.66 |
| Sep 08, 2026 | 72.25 | 72.25 | 70.20 | 71.15 | 71.15 | -0.97% | 23,151 | 0.71 |
| Sep 07, 2026 | 72.00 | 72.20 | 71.65 | 71.85 | 71.85 | -0.42% | 13,921 | 0.42 |
| Sep 04, 2026 | 72.20 | 72.20 | 71.10 | 72.15 | 72.15 | +1.26% | 20,715 | 0.62 |
| Sep 03, 2026 | 71.00 | 72.20 | 71.00 | 71.25 | 71.25 | -0.70% | 15,405 | 0.46 |
| Sep 02, 2026 | 71.60 | 72.25 | 71.00 | 71.75 | 71.75 | -0.35% | 22,245 | 0.66 |
| Sep 01, 2026 | 73.00 | 73.75 | 71.90 | 72.00 | 72.00 | -1.57% | 24,063 | 0.71 |
| Aug 31, 2026 | 73.40 | 73.75 | 73.05 | 73.15 | 73.15 | -0.27% | 16,432 | 0.48 |
| Aug 28, 2026 | 73.30 | 73.70 | 72.90 | 73.35 | 73.35 | +0.62% | 22,096 | 0.65 |
| Aug 27, 2026 | 72.70 | 73.25 | 72.30 | 72.90 | 72.90 | +0.55% | 23,317 | 0.68 |
| Aug 26, 2026 | 72.90 | 73.80 | 72.50 | 72.50 | 72.50 | -0.14% | 12,070 | 0.34 |
| Aug 25, 2026 | 73.00 | 73.75 | 72.60 | 72.60 | 72.60 | -0.55% | 17,862 | 0.50 |
