XETRA - Delayed Quote
EUR
Sixt SE (SIX2.DE)
75.40
-0.80
(-1.05%)
At close: November 6 at 5:35:05 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
74.50
76.60
72.90
75.40
75.40
25,064
Nov 5, 2026
77.75
78.20
76.05
76.20
76.20
42,493
Nov 4, 2026
76.50
77.25
75.55
77.10
77.10
27,938
Nov 3, 2026
76.10
77.35
75.95
76.45
76.45
24,175
Nov 2, 2026
74.75
77.05
74.75
76.75
76.75
38,599
Oct 30, 2026
74.00
75.20
73.95
74.60
74.60
46,222
Oct 29, 2026
74.20
74.40
73.50
74.15
74.15
13,290
Oct 28, 2026
72.95
74.05
72.60
74.05
74.05
28,620
Oct 27, 2026
72.35
73.50
72.15
73.05
73.05
29,371
Oct 26, 2026
71.55
74.20
71.55
72.60
72.60
36,226
Oct 23, 2026
71.80
72.35
71.15
71.80
71.80
13,578
Oct 22, 2026
73.50
73.50
70.90
71.65
71.65
17,071
Oct 21, 2026
72.00
73.45
70.85
72.80
72.80
37,860
Oct 20, 2026
71.90
72.45
70.95
72.30
72.30
41,684
Oct 19, 2026
71.45
71.70
70.80
71.70
71.70
53,841
Oct 16, 2026
71.45
72.85
71.00
72.25
72.25
61,737
Oct 15, 2026
69.80
71.35
69.00
71.25
71.25
108,529
Oct 14, 2026
70.00
71.75
69.75
69.75
69.75
41,446
Oct 13, 2026
69.60
70.15
69.50
69.95
69.95
44,523
Oct 12, 2026
70.50
70.75
69.40
69.60
69.60
14,312
Oct 9, 2026
69.45
70.80
69.25
70.20
70.20
37,976
Oct 8, 2026
69.00
69.35
68.75
69.00
69.00
76,468
Oct 7, 2026
69.15
70.00
69.05
69.40
69.40
17,934
Oct 6, 2026
68.30
70.25
68.30
69.50
69.50
23,751
Oct 5, 2026
68.95
69.50
68.60
68.60
68.60
18,897
Oct 2, 2026
69.85
70.65
69.05
69.05
69.05
20,731
Oct 1, 2026
68.75
70.85
68.45
69.75
69.75
35,616
Sep 30, 2026
69.30
70.25
69.20
69.20
69.20
34,896
Sep 29, 2026
68.85
70.20
68.80
69.55
69.55
38,909
Sep 28, 2026
69.50
69.95
69.00
69.00
69.00
25,620
Sep 25, 2026
69.00
69.80
68.95
69.20
69.20
23,605
Sep 24, 2026
68.60
69.40
68.60
69.00
69.00
60,684
Sep 23, 2026
69.30
69.30
68.15
68.50
68.50
46,595
Sep 22, 2026
69.00
70.85
68.80
68.80
68.80
29,543
Sep 21, 2026
67.25
69.25
66.80
69.25
69.25
30,798
Sep 18, 2026
68.70
68.70
66.25
66.85
66.85
47,367
Sep 17, 2026
68.05
70.20
67.60
68.25
68.25
27,390
Sep 16, 2026
68.95
68.95
67.85
67.85
67.85
30,395
Sep 15, 2026
68.85
69.35
68.20
69.00
69.00
35,159
Sep 14, 2026
68.45
69.35
68.25
68.80
68.80
24,751
Sep 11, 2026
68.50
68.70
68.00
68.60
68.60
13,218
Sep 10, 2026
68.20
69.45
67.85
68.30
68.30
34,715
Sep 9, 2026
70.65
70.75
67.55
68.25
68.25
54,262
Sep 8, 2026
72.25
72.25
70.20
71.15
71.15
23,201
Sep 7, 2026
72.00
72.20
71.65
71.85
71.85
13,922
Sep 4, 2026
72.20
72.20
71.10
72.15
72.15
20,715
Sep 3, 2026
71.00
72.20
71.00
71.25
71.25
15,905
Sep 2, 2026
71.60
72.25
71.00
71.75
71.75
22,245
Sep 1, 2026
73.00
73.75
71.90
72.00
72.00
24,163
Aug 31, 2026
73.40
73.75
73.05
73.15
73.15
16,432
Aug 28, 2026
73.30
73.70
72.90
73.35
73.35
22,136
Aug 27, 2026
72.70
73.25
72.30
72.90
72.90
23,417
Aug 26, 2026
72.90
73.80
72.50
72.50
72.50
12,070
Aug 25, 2026
73.00
73.75
72.60
72.60
72.60
18,155
Aug 24, 2026
73.50
73.75
72.95
73.00
73.00
12,015
Aug 21, 2026
71.95
74.00
71.95
73.20
73.20
26,035
Aug 20, 2026
71.40
72.60
71.25
71.90
71.90
13,872
Aug 19, 2026
72.85
73.40
71.35
71.45
71.45
19,217
Aug 18, 2026
74.00
75.65
71.75
71.75
71.75
55,592
Aug 17, 2026
73.00
73.70
71.05
71.40
71.40
36,407
Aug 14, 2026
74.95
75.50
71.85
73.15
73.15
45,166
Aug 13, 2026
74.90
76.80
73.00
74.15
74.15
152,560
Aug 12, 2026
70.95
72.60
70.70
71.95
71.95
28,308
Aug 11, 2026
70.20
71.60
70.20
71.15
71.15
15,541
Aug 10, 2026
70.70
71.10
70.35
70.60
70.60
11,603
Aug 7, 2026
70.50
71.85
70.00
71.15
71.15
32,378
Aug 6, 2026
70.05
71.00
69.90
70.00
70.00
19,136
Aug 5, 2026
71.50
71.50
69.90
70.05
70.05
17,171
Aug 4, 2026
71.00
71.00
69.65
70.65
70.65
20,455
Aug 3, 2026
72.20
72.65
71.10
71.10
71.10
19,665
Jul 31, 2026
72.75
72.75
71.20
71.45
71.45
30,767
Jul 30, 2026
72.00
73.15
71.25
71.65
71.65
28,378
Jul 29, 2026
71.55
72.75
71.30
71.30
71.30
32,167
Jul 28, 2026
71.00
72.25
69.85
71.75
71.75
42,330
Jul 27, 2026
70.10
70.75
69.45
69.45
69.45
22,157
Jul 24, 2026
69.50
70.05
68.45
69.70
69.70
21,374
Jul 23, 2026
71.20
71.20
68.75
69.05
69.05
49,131
Jul 22, 2026
70.35
71.65
69.60
71.40
71.40
27,958
Jul 21, 2026
70.95
70.95
69.80
70.50
70.50
22,334
Jul 20, 2026
70.40
71.90
70.20
70.95
70.95
32,042
Jul 17, 2026
70.00
71.10
69.55
70.45
70.45
19,356
Jul 16, 2026
70.25
70.95
69.50
70.50
70.50
26,812
Jul 15, 2026
69.20
70.70
68.10
70.20
70.20
32,570
Jul 14, 2026
69.20
69.55
68.20
68.85
68.85
35,884
Jul 13, 2026
70.60
71.00
69.75
69.80
69.80
25,294
Jul 10, 2026
68.45
73.30
68.45
71.40
71.40
57,053
Jul 9, 2026
67.25
68.15
66.40
67.95
67.95
25,998
Jul 8, 2026
67.60
67.90
65.90
66.90
66.90
35,170
Jul 7, 2026
68.45
69.10
68.00
68.15
68.15
25,509
Jul 6, 2026
66.50
68.80
66.45
68.60
68.60
33,799
Jul 3, 2026
66.80
66.80
65.35
66.25
66.25
32,178
Jul 2, 2026
64.80
65.80
64.40
65.30
65.30
30,321
Jul 1, 2026
64.85
65.25
62.65
64.95
64.95
39,653
Jun 30, 2026
65.30
65.30
63.55
63.70
63.70
41,373
Jun 29, 2026
66.50
66.70
64.80
65.00
65.00
29,867
Jun 26, 2026
67.50
67.50
64.75
66.15
66.15
39,613
Jun 25, 2026
67.30
68.35
66.55
67.55
67.55
33,778
Jun 24, 2026
71.25
71.25
66.30
66.85
66.85
79,272
Jun 23, 2026
70.25
71.20
69.45
70.55
70.55
37,794
Jun 22, 2026
73.15
73.15
70.50
71.20
71.20
40,718
Jun 19, 2026
73.00
73.65
72.60
73.15
73.15
38,010
Jun 18, 2026
3.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
72.55
73.25
71.55
73.25
73.25
68,772
Jun 17, 2026
75.00
76.10
74.45
75.60
72.40
88,889
Jun 16, 2026
75.70
75.70
73.60
74.35
71.20
34,769
Jun 15, 2026
75.70
75.70
74.00
74.90
71.73
34,413
Jun 12, 2026
74.00
75.15
73.40
74.55
71.39
37,125
Jun 11, 2026
72.95
73.60
72.30
72.40
69.34
17,900
Jun 10, 2026
72.55
73.90
71.80
73.15
70.05
36,043
Jun 9, 2026
73.15
73.55
71.90
71.95
68.90
31,233
Jun 8, 2026
70.80
73.50
70.10
73.25
70.15
34,163
Jun 5, 2026
72.55
73.10
71.05
71.05
68.04
-
Jun 4, 2026
73.80
74.00
72.30
72.70
69.62
23,971
Jun 3, 2026
73.00
74.00
72.30
73.25
70.15
29,890
Jun 2, 2026
74.00
74.70
72.00
73.10
70.01
37,040
Jun 1, 2026
76.20
76.55
73.45
73.80
70.68
32,903
May 29, 2026
75.20
77.20
75.20
76.50
73.26
73,519
May 28, 2026
74.45
75.15
73.25
74.50
71.35
50,534
May 27, 2026
74.25
74.90
73.90
74.00
70.87
49,727
May 26, 2026
73.00
74.15
72.90
73.85
70.72
34,689
May 25, 2026
73.15
74.25
73.00
73.35
70.25
31,981
May 22, 2026
72.15
72.50
71.15
72.25
69.19
35,580
May 21, 2026
71.90
72.35
70.90
71.20
68.19
40,505
May 20, 2026
70.40
71.80
70.30
71.80
68.76
55,095
May 19, 2026
70.80
71.15
69.95
70.80
67.80
53,770
May 18, 2026
70.80
72.35
69.80
70.80
67.80
51,236
May 15, 2026
71.25
71.60
69.80
71.05
68.04
56,717
May 14, 2026
72.25
74.25
70.70
72.15
69.10
78,283
May 13, 2026
69.90
73.55
69.55
71.30
68.28
136,507
May 12, 2026
68.90
69.85
68.45
69.00
66.08
70,893
May 11, 2026
70.10
70.10
68.40
69.75
66.80
43,322
May 8, 2026
69.00
71.00
68.80
70.15
67.18
49,181
May 7, 2026
70.00
70.45
69.20
69.70
66.75
36,126
May 6, 2026
68.30
70.50
68.30
69.50
66.56
53,698
May 5, 2026
68.85
69.50
67.45
67.65
64.79
63,012
May 4, 2026
68.90
69.50
67.95
68.50
65.60
62,318
Apr 30, 2026
66.35
68.35
65.85
67.95
65.07
70,697
Apr 29, 2026
69.65
69.65
66.55
66.55
63.73
73,283
Apr 28, 2026
70.00
70.45
68.35
69.20
66.27
70,576
Apr 27, 2026
71.00
71.20
70.05
70.30
67.32
54,543
Apr 24, 2026
70.90
71.00
68.55
70.65
67.66
67,739
Apr 23, 2026
75.80
76.45
70.85
71.35
68.33
97,275
Apr 22, 2026
77.10
77.60
75.40
76.65
73.41
81,592
Apr 21, 2026
76.30
77.60
75.90
76.75
73.50
72,062
Apr 20, 2026
75.20
75.95
74.65
75.75
72.54
32,789
Apr 17, 2026
75.50
76.65
74.70
76.35
73.12
72,847
Apr 16, 2026
73.80
75.65
73.60
75.15
71.97
61,608
Apr 15, 2026
74.00
74.80
73.55
73.75
70.63
40,875
Apr 14, 2026
72.90
74.60
72.60
73.70
70.58
116,794
Apr 13, 2026
70.80
72.55
70.55
72.15
69.10
109,637
Apr 10, 2026
70.20
72.55
69.60
72.10
69.05
130,291
Apr 9, 2026
69.70
70.20
68.85
69.90
66.94
74,967
Apr 8, 2026
69.00
71.50
68.55
70.65
67.66
149,418
Apr 7, 2026
66.50
68.20
66.15
66.35
63.54
66,835
Apr 2, 2026
64.70
67.10
63.55
66.50
63.69
64,461
Apr 1, 2026
66.25
66.25
64.50
65.35
62.58
40,245
Mar 31, 2026
64.60
65.00
64.00
64.25
61.53
44,621
Mar 30, 2026
63.60
65.60
63.10
64.60
61.87
61,303
Mar 27, 2026
63.60
64.60
62.80
64.20
61.48
90,414
Mar 26, 2026
62.50
63.50
61.50
62.80
60.14
35,942
Mar 25, 2026
62.40
63.00
61.85
63.00
60.33
69,205
Mar 24, 2026
61.30
61.85
60.70
61.65
59.04
35,912
Mar 23, 2026
59.35
62.10
57.70
60.90
58.32
96,965
Mar 20, 2026
61.75
62.30
60.10
60.10
57.56
74,424
Mar 19, 2026
62.00
62.00
60.80
61.35
58.75
48,123
Mar 18, 2026
62.75
62.90
62.15
62.20
59.57
31,663
Mar 17, 2026
62.00
62.55
61.40
62.10
59.47
46,768
Mar 16, 2026
63.15
63.15
61.85
62.20
59.57
47,036
Mar 13, 2026
63.80
63.85
62.70
62.85
60.19
38,405
Mar 12, 2026
65.05
65.05
64.00
64.60
61.87
34,906
Mar 11, 2026
65.55
66.25
64.75
64.85
62.11
39,810
Mar 10, 2026
65.80
66.60
65.45
66.20
63.40
35,167
Mar 9, 2026
65.45
65.85
63.95
64.60
61.87
67,302
Mar 6, 2026
67.60
67.60
64.75
66.50
63.69
112,403
Mar 5, 2026
65.00
68.00
64.30
67.25
64.40
151,506
Mar 4, 2026
62.45
65.90
62.15
64.45
61.72
171,059
Mar 3, 2026
63.30
63.45
60.20
60.70
58.13
79,874
Mar 2, 2026
64.30
64.45
62.75
63.30
60.62
96,976
Feb 27, 2026
66.45
66.45
65.30
65.80
63.01
39,598
Feb 26, 2026
65.30
65.85
64.65
65.75
62.97
-
Feb 25, 2026
64.65
65.40
64.30
64.75
62.01
34,608
Feb 24, 2026
65.00
65.30
64.25
64.45
61.72
36,674
Feb 23, 2026
66.00
66.25
64.85
64.85
62.11
54,584
Feb 20, 2026
66.40
66.40
65.30
65.70
62.92
55,897
Feb 19, 2026
67.20
67.30
65.75
65.90
63.11
33,384
Feb 18, 2026
67.05
67.50
66.30
67.00
64.16
29,848
Feb 17, 2026
64.60
67.15
64.45
67.15
64.31
49,295
Feb 16, 2026
65.65
66.05
65.05
65.05
62.30
39,385
Feb 13, 2026
65.20
66.25
65.00
65.05
62.30
51,567
Feb 12, 2026
66.50
67.15
65.30
65.60
62.82
47,612
Feb 11, 2026
67.40
67.75
66.25
66.25
63.45
35,676
Feb 10, 2026
68.30
68.30
67.25
67.80
64.93
37,739
Feb 9, 2026
67.70
68.05
67.30
67.60
64.74
30,530
Feb 6, 2026
67.35
67.40
66.30
67.35
64.50
32,312
Feb 5, 2026
68.00
68.00
66.95
67.75
64.88
23,289
Feb 4, 2026
66.50
67.85
66.05
67.65
64.79
48,741
Feb 3, 2026
67.50
67.70
65.35
66.25
63.45
49,845
Feb 2, 2026
66.05
67.60
65.85
67.60
64.74
52,886
Jan 30, 2026
67.10
67.50
66.25
66.25
63.45
35,981
Jan 29, 2026
68.35
68.35
66.90
67.05
64.21
38,926
Jan 28, 2026
67.80
68.45
67.30
67.75
64.88
75,446
Jan 27, 2026
69.30
69.30
67.75
68.05
65.17
49,660
Jan 26, 2026
68.80
69.15
68.50
68.85
65.94
31,037
Jan 23, 2026
68.90
69.40
68.20
68.90
65.98
37,657
Jan 22, 2026
68.45
69.80
68.00
69.50
66.56
45,219
Jan 21, 2026
66.40
67.60
66.20
67.10
64.26
36,441
Jan 20, 2026
67.25
67.40
66.00
66.45
63.64
81,513
Jan 19, 2026
67.20
68.00
66.50
67.20
64.36
94,777
Jan 16, 2026
69.20
69.20
67.30
67.85
64.98
74,146
Jan 15, 2026
68.25
69.35
68.05
69.20
66.27
73,560
Jan 14, 2026
71.65
72.10
67.00
67.65
64.79
269,032
Jan 13, 2026
72.90
73.05
71.55
71.85
68.81
42,415
Jan 12, 2026
73.00
73.15
72.10
72.70
69.62
35,512
Jan 9, 2026
72.40
73.20
72.00
72.90
69.81
38,341
Jan 8, 2026
71.80
72.60
71.50
72.45
69.38
25,287
Jan 7, 2026
72.20
72.30
71.45
71.90
68.86
30,440
Jan 6, 2026
71.65
71.80
70.25
71.50
68.47
27,233
Jan 5, 2026
71.20
71.20
70.00
71.20
68.19
41,365
Jan 2, 2026
70.80
70.85
69.75
70.80
67.80
35,835
Dec 30, 2025
70.00
70.80
69.75
70.80
67.80
18,787
Dec 29, 2025
69.95
70.40
69.80
70.10
67.13
21,574
Dec 23, 2025
69.30
69.95
69.20
69.95
66.99
22,920
Dec 22, 2025
69.50
69.70
68.80
69.30
66.37
71,977
Dec 19, 2025
69.55
70.00
69.35
69.40
66.46
53,745
Dec 18, 2025
69.40
70.00
69.05
69.90
66.94
35,208
Dec 17, 2025
69.90
70.05
69.40
69.50
66.56
23,758
Dec 16, 2025
69.85
70.75
69.60
69.95
66.99
26,280
Dec 15, 2025
70.75
70.85
69.55
69.90
66.94
25,081
Dec 12, 2025
71.00
71.50
70.35
70.35
67.37
24,743
Dec 11, 2025
69.55
70.80
69.50
70.75
67.76
29,330
Dec 10, 2025
70.05
70.40
69.40
69.40
66.46
21,391
Dec 9, 2025
70.25
70.40
69.25
70.40
67.42
30,402
Dec 8, 2025
71.00
71.05
69.90
70.00
67.04
27,431
Dec 5, 2025
70.80
71.15
70.20
71.05
68.04
33,827
Dec 4, 2025
69.50
71.55
69.50
70.50
67.52
41,129
Dec 3, 2025
69.15
69.90
68.90
69.25
66.32
28,050
Dec 2, 2025
70.55
70.55
68.65
68.95
66.03
42,331
Dec 1, 2025
70.10
70.35
69.30
70.25
67.28
48,071
Nov 28, 2025
70.45
70.75
69.95
70.25
67.28
24,939
Nov 27, 2025
70.10
71.10
69.80
70.50
67.52
26,889
Nov 26, 2025
70.60
70.90
69.65
69.85
66.89
49,987
Nov 25, 2025
69.60
70.40
69.00
70.40
67.42
45,809
Nov 24, 2025
69.70
70.30
69.25
69.45
66.51
52,458
Nov 21, 2025
68.40
69.30
68.30
68.80
65.89
52,375
Nov 20, 2025
70.25
70.35
69.15
69.20
66.27
30,568
Nov 19, 2025
68.60
70.05
68.60
69.45
66.51
40,269
Nov 18, 2025
69.80
69.90
68.30
68.75
65.84
83,634
Nov 17, 2025
71.70
72.45
70.20
70.70
67.71
42,696
Nov 14, 2025
71.70
72.45
70.05
71.85
68.81
92,497
Nov 13, 2025
76.80
77.00
71.70
72.25
69.19
186,126
Nov 12, 2025
75.55
76.95
74.75
76.25
73.02
51,448
Nov 11, 2025
75.45
75.45
74.05
75.05
71.87
29,298
Nov 10, 2025
75.20
75.95
72.80
74.25
71.11
51,293
Nov 7, 2025
74.85
75.05
73.75
74.10
70.96
22,288
Nov 6, 2025
75.00
75.35
74.35
74.35
71.20
27,097
