Sixt SE (SIX2.DE)
XETRA: SIX2.DE
· Real-Time Price · USD
77.35
0.85 (1.11%)
At close: Apr 17, 2025, 5:29 PM
SIX2.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 76.55 | 77.45 | 75.95 | 77.35 | n/a | 1.11% | 45,506 |
| Apr 16, 2025 | 76.20 | 77.25 | 75.00 | 76.50 | n/a | -0.13% | 90,376 |
| Apr 15, 2025 | 76.20 | 76.60 | 74.70 | 76.60 | n/a | 1.06% | 56,956 |
| Apr 14, 2025 | 75.55 | 75.80 | 74.30 | 75.80 | n/a | 2.99% | 38,227 |
| Apr 11, 2025 | 74.55 | 74.60 | 71.40 | 73.60 | n/a | 0.07% | 56,228 |
| Apr 10, 2025 | 76.25 | 76.40 | 73.30 | 73.55 | n/a | 3.52% | 71,548 |
| Apr 9, 2025 | 72.05 | 72.60 | 70.55 | 71.05 | n/a | -4.25% | 89,219 |
| Apr 8, 2025 | 70.00 | 74.20 | 69.75 | 74.20 | n/a | 8.64% | 153,100 |
| Apr 7, 2025 | 63.90 | 71.50 | 63.55 | 68.30 | n/a | -1.51% | 70,038 |
| Apr 4, 2025 | 71.75 | 72.50 | 67.30 | 69.35 | n/a | -4.48% | 106,267 |
| Apr 3, 2025 | 75.00 | 76.30 | 72.60 | 72.60 | n/a | -6.26% | 98,340 |
| Apr 2, 2025 | 77.10 | 77.85 | 75.25 | 77.45 | n/a | 0.13% | 73,363 |
| Apr 1, 2025 | 79.20 | 80.55 | 76.70 | 77.35 | n/a | -2.27% | 104,985 |
| Mar 31, 2025 | 79.45 | 79.55 | 75.75 | 79.15 | n/a | -2.10% | 100,922 |
| Mar 28, 2025 | 80.10 | 83.60 | 80.10 | 80.85 | n/a | -0.12% | 54,423 |
| Mar 27, 2025 | 81.25 | 82.70 | 79.85 | 80.95 | n/a | -1.70% | 92,518 |
| Mar 26, 2025 | 83.05 | 83.80 | 82.20 | 82.35 | n/a | -1.02% | 21,335 |
| Mar 25, 2025 | 81.90 | 83.80 | 81.90 | 83.20 | n/a | 1.34% | 18,532 |
| Mar 24, 2025 | 83.30 | 83.60 | 82.00 | 82.10 | n/a | -0.73% | 25,935 |
| Mar 21, 2025 | 81.90 | 83.15 | 81.00 | 82.70 | n/a | -0.48% | 40,787 |