Sixt SE (SIX3.DE)
XETRA: SIX3.DE
· Real-Time Price · USD
53.50
0.50 (0.94%)
At close: Apr 17, 2025, 5:25 PM
SIX3.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 53.00 | 53.70 | 52.90 | 53.50 | n/a | 0.94% | 22,011 |
| Apr 16, 2025 | 53.30 | 53.90 | 52.70 | 53.00 | n/a | -1.12% | 37,032 |
| Apr 15, 2025 | 53.20 | 53.70 | 52.70 | 53.60 | n/a | 1.52% | 13,476 |
| Apr 14, 2025 | 53.00 | 53.00 | 52.10 | 52.80 | n/a | 2.52% | 19,989 |
| Apr 11, 2025 | 52.10 | 53.00 | 50.60 | 51.50 | n/a | -0.58% | 19,974 |
| Apr 10, 2025 | 54.80 | 54.90 | 51.80 | 51.80 | n/a | 2.98% | 34,939 |
| Apr 9, 2025 | 50.00 | 50.90 | 49.85 | 50.30 | n/a | -2.71% | 42,483 |
| Apr 8, 2025 | 50.60 | 51.80 | 49.75 | 51.70 | n/a | 6.38% | 44,242 |
| Apr 7, 2025 | 46.00 | 50.90 | 45.20 | 48.60 | n/a | -2.99% | 80,838 |
| Apr 4, 2025 | 51.30 | 51.60 | 48.05 | 50.10 | n/a | -2.91% | 63,025 |
| Apr 3, 2025 | 53.00 | 53.90 | 51.60 | 51.60 | n/a | -5.32% | 56,112 |
| Apr 2, 2025 | 56.00 | 56.00 | 54.00 | 54.50 | n/a | -1.98% | 22,989 |
| Apr 1, 2025 | 55.90 | 56.90 | 55.40 | 55.60 | n/a | -0.36% | 22,432 |
| Mar 31, 2025 | 56.20 | 56.60 | 54.90 | 55.80 | n/a | -2.11% | 50,407 |
| Mar 28, 2025 | 57.30 | 58.90 | 57.00 | 57.00 | n/a | -0.52% | 16,051 |
| Mar 27, 2025 | 57.50 | 58.20 | 56.60 | 57.30 | n/a | -1.21% | 62,023 |
| Mar 26, 2025 | 58.50 | 58.90 | 57.90 | 58.00 | n/a | -0.85% | 13,527 |
| Mar 25, 2025 | 58.40 | 59.00 | 57.90 | 58.50 | n/a | 0.69% | 19,143 |
| Mar 24, 2025 | 59.00 | 59.00 | 58.10 | 58.10 | n/a | -0.17% | 18,949 |
| Mar 21, 2025 | 58.20 | 58.60 | 57.80 | 58.20 | n/a | -0.68% | 28,728 |