Want to see DE:SIX3 full AI Analyst Report?
Sixt SE (SIX3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 59.40 | 59.80 | 58.60 | 59.00 | 59.00 | +0.00% | 23,973 | 1.47 |
| Oct 29, 2026 | 58.40 | 59.30 | 58.20 | 59.00 | 59.00 | +0.68% | 14,493 | 0.89 |
| Oct 28, 2026 | 58.80 | 59.20 | 58.00 | 58.60 | 58.60 | -0.51% | 10,803 | 0.67 |
| Oct 27, 2026 | 59.00 | 59.20 | 58.20 | 58.90 | 58.90 | +0.51% | 10,951 | 0.67 |
| Oct 26, 2026 | 58.40 | 59.40 | 58.40 | 58.60 | 58.60 | +0.69% | 17,890 | 1.09 |
| Oct 23, 2026 | 57.70 | 58.20 | 57.20 | 58.20 | 58.20 | +1.04% | 9,864 | 0.60 |
| Oct 22, 2026 | 58.20 | 58.20 | 57.50 | 57.60 | 57.60 | -1.71% | 9,127 | 0.55 |
| Oct 21, 2026 | 57.40 | 58.80 | 57.40 | 58.60 | 58.60 | +1.56% | 19,196 | 1.16 |
| Oct 20, 2026 | 57.20 | 58.00 | 56.80 | 57.70 | 57.70 | +0.87% | 22,210 | 1.35 |
| Oct 19, 2026 | 57.30 | 57.70 | 56.60 | 57.20 | 57.20 | -0.69% | 47,115 | 2.96 |
| Oct 16, 2026 | 56.10 | 58.00 | 56.10 | 57.60 | 57.60 | +1.59% | 25,440 | 1.63 |
| Oct 15, 2026 | 55.20 | 56.80 | 54.70 | 56.70 | 56.70 | +3.09% | 67,820 | 4.57 |
| Oct 14, 2026 | 54.90 | 56.10 | 54.80 | 55.00 | 55.00 | +0.18% | 9,380 | 0.63 |
| Oct 13, 2026 | 54.80 | 54.90 | 54.00 | 54.90 | 54.90 | +0.92% | 17,365 | 1.17 |
| Oct 12, 2026 | 54.60 | 55.10 | 54.00 | 54.40 | 54.40 | -1.09% | 10,188 | 0.68 |
| Oct 09, 2026 | 54.60 | 56.00 | 54.40 | 55.00 | 55.00 | +2.23% | 16,426 | 1.09 |
| Oct 08, 2026 | 55.40 | 55.40 | 53.80 | 53.80 | 53.80 | -2.36% | 12,799 | 0.85 |
| Oct 07, 2026 | 55.30 | 55.90 | 54.80 | 55.10 | 55.10 | -0.36% | 12,339 | 0.78 |
| Oct 06, 2026 | 55.80 | 56.50 | 55.30 | 55.30 | 55.30 | +0.00% | 12,259 | 0.77 |
| Oct 05, 2026 | 56.00 | 56.30 | 55.30 | 55.30 | 55.30 | -1.07% | 9,132 | 0.56 |
| Oct 02, 2026 | 56.40 | 56.90 | 55.80 | 55.90 | 55.90 | -1.24% | 9,059 | 0.56 |
| Oct 01, 2026 | 56.10 | 57.30 | 55.80 | 56.60 | 56.60 | +0.00% | 14,955 | 0.91 |
| Sep 30, 2026 | 57.40 | 57.40 | 56.60 | 56.60 | 56.60 | +0.35% | 9,640 | 0.59 |
| Sep 29, 2026 | 56.30 | 57.20 | 55.90 | 56.40 | 56.40 | +0.71% | 9,384 | 0.57 |
| Sep 28, 2026 | 56.20 | 56.70 | 56.00 | 56.00 | 56.00 | +0.18% | 12,213 | 0.73 |
| Sep 25, 2026 | 56.90 | 56.90 | 55.90 | 55.90 | 55.90 | -0.71% | 11,023 | 0.65 |
| Sep 24, 2026 | 55.80 | 56.70 | 55.80 | 56.30 | 56.30 | +0.72% | 13,657 | 0.80 |
| Sep 23, 2026 | 56.00 | 56.20 | 55.60 | 55.90 | 55.90 | -0.53% | 12,502 | 0.73 |
| Sep 22, 2026 | 56.90 | 57.00 | 56.20 | 56.20 | 56.20 | -0.53% | 11,173 | 0.64 |
| Sep 21, 2026 | 55.80 | 56.60 | 55.50 | 56.50 | 56.50 | +2.17% | 15,119 | 0.86 |
| Sep 18, 2026 | 56.20 | 56.50 | 55.10 | 55.30 | 55.30 | -2.12% | 24,748 | 1.42 |
| Sep 17, 2026 | 56.70 | 57.30 | 56.00 | 56.50 | 56.50 | +0.71% | 19,411 | 1.10 |
| Sep 16, 2026 | 56.70 | 57.00 | 55.90 | 56.10 | 56.10 | -1.06% | 21,185 | 1.18 |
| Sep 15, 2026 | 57.40 | 57.40 | 56.60 | 56.70 | 56.70 | -0.53% | 12,992 | 0.71 |
| Sep 14, 2026 | 56.90 | 57.40 | 56.80 | 57.00 | 57.00 | -0.35% | 14,990 | 0.78 |
| Sep 11, 2026 | 57.40 | 57.40 | 56.80 | 57.20 | 57.20 | -0.17% | 6,181 | 0.31 |
| Sep 10, 2026 | 56.90 | 57.90 | 56.80 | 57.30 | 57.30 | +0.88% | 16,194 | 0.80 |
| Sep 09, 2026 | 59.00 | 59.00 | 56.40 | 56.80 | 56.80 | -4.86% | 30,104 | 1.50 |
| Sep 08, 2026 | 60.10 | 60.10 | 59.20 | 59.70 | 59.70 | -0.50% | 9,139 | 0.45 |
| Sep 07, 2026 | 59.90 | 60.10 | 59.60 | 60.00 | 60.00 | +0.17% | 5,911 | 0.29 |
| Sep 04, 2026 | 60.00 | 60.10 | 59.50 | 59.90 | 59.90 | +0.17% | 9,711 | 0.47 |
| Sep 03, 2026 | 60.50 | 60.50 | 59.50 | 59.80 | 59.80 | -0.99% | 17,243 | 0.82 |
| Sep 02, 2026 | 60.00 | 60.60 | 60.00 | 60.40 | 60.40 | +0.00% | 15,220 | 0.73 |
| Sep 01, 2026 | 61.40 | 61.50 | 60.10 | 60.40 | 60.40 | -1.31% | 21,693 | 1.05 |
| Aug 31, 2026 | 61.10 | 61.40 | 61.10 | 61.20 | 61.20 | -0.16% | 15,729 | 0.76 |
| Aug 28, 2026 | 61.10 | 61.30 | 60.70 | 61.30 | 61.30 | +0.49% | 11,398 | 0.54 |
| Aug 27, 2026 | 60.90 | 61.20 | 60.50 | 61.00 | 61.00 | +0.49% | 11,225 | 0.53 |
| Aug 26, 2026 | 60.10 | 61.20 | 60.00 | 60.70 | 60.70 | -0.16% | 5,399 | 0.24 |
| Aug 25, 2026 | 61.00 | 61.20 | 60.80 | 60.80 | 60.80 | +0.00% | 11,298 | 0.51 |
| Aug 24, 2026 | 60.90 | 61.30 | 60.60 | 60.80 | 60.80 | -0.16% | 13,852 | 0.61 |