Frankfurt - Delayed Quote
EUR
Sixt SE (SIX2.F)
75.15
-0.15
(-0.20%)
At close: November 6 at 8:04:51 AM 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
75.15
75.15
75.15
75.15
75.15
100
Nov 5, 2026
76.80
78.00
75.05
75.30
75.30
530
Nov 4, 2026
75.90
76.75
75.90
76.75
76.75
15
Nov 3, 2026
75.65
75.65
75.65
75.65
75.65
-
Nov 2, 2026
74.55
76.50
74.55
76.50
76.50
949
Oct 30, 2026
73.60
74.35
73.60
74.35
74.35
184
Oct 29, 2026
74.35
74.35
73.80
74.20
74.20
348
Oct 28, 2026
72.25
72.75
72.25
72.75
72.75
80
Oct 27, 2026
72.30
72.30
72.30
72.30
72.30
-
Oct 26, 2026
73.50
73.50
73.50
73.50
73.50
-
Oct 23, 2026
71.25
71.25
71.25
71.25
71.25
-
Oct 22, 2026
72.05
72.05
71.85
71.85
71.85
50
Oct 21, 2026
72.35
72.75
72.35
72.75
72.75
15
Oct 20, 2026
72.50
72.75
71.65
72.75
72.75
2,231
Oct 19, 2026
71.50
71.50
71.50
71.50
71.50
-
Oct 16, 2026
71.15
72.20
71.15
72.00
72.00
1,556
Oct 15, 2026
69.60
70.75
69.60
70.75
70.75
139
Oct 14, 2026
70.15
71.65
70.05
71.65
71.65
26
Oct 13, 2026
69.30
69.65
69.30
69.30
69.30
5,100
Oct 12, 2026
70.30
70.30
69.15
69.15
69.15
25
Oct 9, 2026
69.10
69.10
69.10
69.10
69.10
-
Oct 8, 2026
69.05
69.05
68.75
68.75
68.75
100
Oct 7, 2026
69.00
69.10
69.00
69.10
69.10
1
Oct 6, 2026
68.45
70.15
68.45
70.15
70.15
40
Oct 5, 2026
68.85
69.20
68.85
69.20
69.20
200
Oct 2, 2026
69.80
69.80
69.80
69.80
69.80
-
Oct 1, 2026
69.05
69.05
68.80
68.80
68.80
200
Sep 30, 2026
69.60
69.60
69.55
69.55
69.55
65
Sep 29, 2026
69.05
69.05
69.05
69.05
69.05
-
Sep 28, 2026
69.30
69.30
69.30
69.30
69.30
-
Sep 25, 2026
69.20
69.20
69.20
69.20
69.20
-
Sep 24, 2026
68.25
69.40
68.25
69.00
69.00
31
Sep 23, 2026
69.05
69.05
68.45
68.45
68.45
2
Sep 22, 2026
68.65
69.40
68.65
69.40
69.40
300
Sep 21, 2026
67.75
67.80
67.75
67.80
67.80
245
Sep 18, 2026
68.35
68.35
66.60
66.60
66.60
180
Sep 17, 2026
68.10
68.10
68.10
68.10
68.10
-
Sep 16, 2026
69.00
69.00
69.00
69.00
69.00
5
Sep 15, 2026
68.55
68.55
68.55
68.55
68.55
-
Sep 14, 2026
68.60
69.25
68.55
69.25
69.25
353
Sep 11, 2026
68.75
68.75
68.75
68.75
68.75
1
Sep 10, 2026
68.20
68.55
68.20
68.55
68.55
13
Sep 9, 2026
70.20
70.75
69.85
69.85
69.85
33
Sep 8, 2026
71.40
71.40
70.40
70.40
70.40
86
Sep 7, 2026
71.90
71.90
71.90
71.90
71.90
-
Sep 4, 2026
71.20
71.20
71.20
71.20
71.20
-
Sep 3, 2026
71.55
71.90
71.55
71.85
71.85
12
Sep 2, 2026
71.20
71.65
71.20
71.65
71.65
25
Sep 1, 2026
73.00
73.00
72.40
72.40
72.40
35
Aug 31, 2026
72.90
72.90
72.90
72.90
72.90
-
Aug 28, 2026
72.80
72.80
72.80
72.80
72.80
-
Aug 27, 2026
72.50
72.50
72.50
72.50
72.50
-
Aug 26, 2026
72.50
72.50
72.50
72.50
72.50
-
Aug 25, 2026
72.70
73.70
72.70
73.70
73.70
16
Aug 24, 2026
73.30
73.30
72.75
72.75
72.75
40
Aug 21, 2026
72.05
73.50
72.05
73.40
73.40
230
Aug 20, 2026
71.55
72.25
71.55
72.25
72.25
180
Aug 19, 2026
71.85
73.10
71.85
72.50
72.50
91
Aug 18, 2026
72.25
72.25
72.25
72.25
72.25
22
Aug 17, 2026
72.40
73.60
71.35
71.60
71.60
866
Aug 14, 2026
74.95
74.95
72.60
72.60
72.60
540
Aug 13, 2026
72.20
75.75
72.20
73.95
73.95
621
Aug 12, 2026
70.70
71.10
70.70
71.10
71.10
110
Aug 11, 2026
69.95
70.80
69.95
70.80
70.80
100
Aug 10, 2026
71.00
71.05
70.55
71.00
71.00
209
Aug 7, 2026
70.00
71.00
70.00
71.00
71.00
50
Aug 6, 2026
69.65
69.65
69.65
69.65
69.65
-
Aug 5, 2026
70.25
70.25
70.25
70.25
70.25
-
Aug 4, 2026
71.10
71.10
71.10
71.10
71.10
-
Aug 3, 2026
71.80
72.35
71.80
72.00
72.00
278
Jul 31, 2026
71.65
71.90
71.60
71.60
71.60
200
Jul 30, 2026
71.00
72.60
71.00
72.35
72.35
52
Jul 29, 2026
71.20
71.20
71.20
71.20
71.20
-
Jul 28, 2026
69.50
72.00
69.50
72.00
72.00
640
Jul 27, 2026
69.70
70.20
69.70
70.20
70.20
300
Jul 24, 2026
68.95
68.95
68.95
68.95
68.95
-
Jul 23, 2026
70.70
71.20
69.55
69.55
69.55
607
Jul 22, 2026
69.90
71.15
69.90
71.15
71.15
70
Jul 21, 2026
70.85
70.85
70.85
70.85
70.85
1
Jul 20, 2026
70.80
71.90
70.70
70.75
70.75
753
Jul 17, 2026
69.50
69.50
69.50
69.50
69.50
-
Jul 16, 2026
70.00
70.00
70.00
70.00
70.00
-
Jul 15, 2026
68.80
68.80
68.80
68.80
68.80
-
Jul 14, 2026
69.50
69.50
68.85
68.85
68.85
10
Jul 13, 2026
70.10
70.10
70.10
70.10
70.10
22
Jul 10, 2026
68.35
72.00
68.35
71.70
71.70
276
Jul 9, 2026
67.00
67.15
67.00
67.15
67.15
25
Jul 8, 2026
67.45
67.45
67.45
67.45
67.45
-
Jul 7, 2026
68.25
68.45
68.00
68.00
68.00
220
Jul 6, 2026
66.35
67.90
66.35
67.90
67.90
25
Jul 3, 2026
65.60
66.25
65.60
66.25
66.25
41
Jul 2, 2026
65.25
65.25
65.25
65.25
65.25
-
Jul 1, 2026
63.85
65.25
63.05
65.25
65.25
849
Jun 30, 2026
65.40
65.40
65.40
65.40
65.40
-
Jun 29, 2026
66.80
66.80
66.80
66.80
66.80
100
Jun 26, 2026
67.10
67.10
66.30
66.30
66.30
15
Jun 25, 2026
67.15
67.15
67.15
67.15
67.15
-
Jun 24, 2026
70.40
70.40
67.05
67.05
67.05
400
Jun 23, 2026
70.45
70.90
70.45
70.90
70.90
75
Jun 22, 2026
73.45
73.45
71.40
71.40
71.40
349
Jun 19, 2026
72.75
73.25
72.75
72.95
72.95
289
Jun 18, 2026
3.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
72.80
72.80
72.40
72.40
72.40
4
Jun 17, 2026
74.50
75.90
74.50
75.90
72.70
170
Jun 16, 2026
74.85
74.85
74.05
74.35
71.22
295
Jun 15, 2026
75.55
75.55
74.50
74.50
71.36
151
Jun 12, 2026
72.55
72.55
72.55
72.55
69.49
-
Jun 11, 2026
72.85
73.25
72.85
73.25
70.16
50
Jun 10, 2026
72.35
72.95
72.35
72.50
69.44
127
Jun 9, 2026
72.75
72.75
72.10
72.10
69.06
160
Jun 8, 2026
70.55
72.95
70.55
72.95
69.87
195
Jun 5, 2026
72.55
72.80
72.45
72.45
69.40
120
Jun 4, 2026
73.40
73.60
73.40
73.60
70.50
50
Jun 3, 2026
73.10
73.90
73.10
73.90
70.78
16
Jun 2, 2026
74.05
74.05
72.60
73.55
70.45
230
Jun 1, 2026
76.50
76.50
73.65
74.05
70.93
80
May 29, 2026
74.60
76.20
74.60
76.20
72.99
95
May 28, 2026
73.25
74.30
73.25
74.30
71.17
200
May 27, 2026
73.85
73.85
73.85
73.85
70.74
-
May 26, 2026
73.05
73.70
73.05
73.70
70.59
270
May 25, 2026
72.65
72.65
72.65
72.65
69.59
-
May 22, 2026
71.70
71.70
71.70
71.70
68.68
-
May 21, 2026
71.60
72.15
71.25
71.55
68.53
1,077
May 20, 2026
70.15
72.55
70.15
72.55
69.49
265
May 19, 2026
70.75
70.75
70.75
70.75
67.77
-
May 18, 2026
70.80
70.80
70.80
70.80
67.82
-
May 15, 2026
71.00
71.00
71.00
71.00
68.01
-
May 14, 2026
71.65
71.65
71.65
71.65
68.63
-
May 13, 2026
71.50
71.70
71.50
71.70
68.68
1
May 12, 2026
69.00
69.10
68.75
68.75
65.85
219
May 11, 2026
70.20
70.20
70.20
70.20
67.24
42
May 8, 2026
69.15
69.85
69.15
69.85
66.91
70
May 7, 2026
70.15
70.15
69.15
69.60
66.67
100
May 6, 2026
67.90
69.90
67.90
69.90
66.95
280
May 5, 2026
68.65
68.65
67.60
67.60
64.75
14
May 4, 2026
68.45
68.90
68.45
68.60
65.71
150
Apr 30, 2026
66.40
66.40
66.40
66.40
63.60
100
Apr 29, 2026
69.30
69.55
66.45
66.60
63.79
530
Apr 28, 2026
70.40
70.40
69.05
69.05
66.14
15
Apr 27, 2026
71.15
71.20
70.70
71.20
68.20
138
Apr 24, 2026
71.25
71.95
71.25
71.60
68.58
280
Apr 23, 2026
75.35
75.35
71.70
71.70
68.68
412
Apr 22, 2026
76.20
77.40
75.40
75.45
72.27
290
Apr 21, 2026
75.70
76.25
74.95
74.95
71.79
115
Apr 20, 2026
74.80
75.25
74.80
75.25
72.08
105
Apr 17, 2026
74.80
76.10
74.80
76.10
72.89
550
Apr 16, 2026
74.15
74.25
74.15
74.25
71.12
600
Apr 15, 2026
73.60
74.05
73.60
74.05
70.93
75
Apr 14, 2026
72.20
72.20
72.20
72.20
69.16
-
Apr 13, 2026
71.40
71.40
71.40
71.40
68.39
120
Apr 10, 2026
69.80
71.05
69.80
71.05
68.05
35
Apr 9, 2026
70.05
70.25
70.05
70.25
67.29
50
Apr 8, 2026
69.10
70.40
69.00
70.35
67.38
885
Apr 7, 2026
67.05
67.10
66.30
66.30
63.50
333
Apr 2, 2026
63.85
64.05
63.85
64.05
61.35
350
Apr 1, 2026
65.70
65.70
65.70
65.70
62.93
155
Mar 31, 2026
64.45
64.95
64.45
64.95
62.21
3
Mar 30, 2026
63.40
64.45
63.40
63.90
61.21
115
Mar 27, 2026
63.50
64.45
63.50
63.75
61.06
280
Mar 26, 2026
62.40
63.45
62.00
63.45
60.77
35
Mar 25, 2026
62.15
62.55
62.05
62.05
59.43
271
Mar 24, 2026
60.35
61.50
60.35
61.50
58.91
33
Mar 23, 2026
59.25
61.20
57.85
61.20
58.62
185
Mar 20, 2026
61.45
61.45
59.75
59.75
57.23
520
Mar 19, 2026
61.85
62.35
61.15
61.15
58.57
205
Mar 18, 2026
62.25
62.50
62.05
62.10
59.48
330
Mar 17, 2026
62.05
62.05
61.90
62.00
59.39
152
Mar 16, 2026
63.15
63.15
62.15
62.15
59.53
141
Mar 13, 2026
64.40
64.40
62.95
63.25
60.58
2,195
Mar 12, 2026
64.35
65.00
64.35
65.00
62.26
51
Mar 11, 2026
65.80
65.80
65.80
65.80
63.03
-
Mar 10, 2026
65.20
66.35
65.20
65.65
62.88
123
Mar 9, 2026
64.45
66.00
64.00
66.00
63.22
370
Mar 6, 2026
67.50
67.50
65.00
66.70
63.89
554
Mar 5, 2026
65.40
68.35
65.40
67.40
64.56
660
Mar 4, 2026
62.35
65.70
62.35
65.25
62.50
1,435
Mar 3, 2026
62.95
63.00
60.30
61.05
58.48
758
Mar 2, 2026
64.10
64.10
63.75
63.75
61.06
308
Feb 27, 2026
65.45
66.00
65.45
65.75
62.98
1,115
Feb 26, 2026
65.05
65.05
65.05
65.05
62.31
-
Feb 25, 2026
64.75
65.35
64.75
65.00
62.26
24
Feb 24, 2026
65.00
65.00
64.50
64.85
62.12
96
Feb 23, 2026
65.70
65.70
65.70
65.70
62.93
-
Feb 20, 2026
66.15
66.35
66.15
66.35
63.55
180
Feb 19, 2026
66.60
67.35
66.10
67.20
64.37
280
Feb 18, 2026
67.30
67.30
67.10
67.10
64.27
3
Feb 17, 2026
65.10
67.60
64.60
67.60
64.75
260
Feb 16, 2026
65.40
65.50
65.40
65.50
62.74
430
Feb 13, 2026
65.70
65.70
65.55
65.55
62.79
182
Feb 12, 2026
66.45
66.75
65.85
65.85
63.07
486
Feb 11, 2026
67.65
67.65
66.50
66.50
63.70
23
Feb 10, 2026
67.55
68.00
67.55
68.00
65.13
186
Feb 9, 2026
68.00
68.00
68.00
68.00
65.13
83
Feb 6, 2026
67.55
67.55
67.55
67.55
64.70
-
Feb 5, 2026
67.40
67.45
67.40
67.45
64.61
100
Feb 4, 2026
66.15
67.70
66.15
67.15
64.32
228
Feb 3, 2026
67.70
67.70
65.50
65.50
62.74
1,000
Feb 2, 2026
66.30
67.35
66.30
67.35
64.51
163
Jan 30, 2026
67.00
67.00
66.55
66.55
63.74
164
Jan 29, 2026
67.40
67.65
67.00
67.00
64.18
219
Jan 28, 2026
68.05
68.05
67.70
67.70
64.85
310
Jan 27, 2026
69.10
69.10
69.10
69.10
66.19
-
Jan 26, 2026
69.10
69.25
68.60
69.25
66.33
563
Jan 23, 2026
69.30
69.30
68.65
68.80
65.90
23
Jan 22, 2026
68.00
69.40
68.00
69.40
66.47
212
Jan 21, 2026
66.15
67.25
66.15
67.25
64.41
299
Jan 20, 2026
67.05
67.05
66.20
66.75
63.94
120
Jan 19, 2026
67.00
67.75
67.00
67.75
64.89
720
Jan 16, 2026
69.05
69.05
67.70
68.05
65.18
192
Jan 15, 2026
68.10
68.35
68.10
68.35
65.47
20
Jan 14, 2026
71.85
71.85
67.70
68.40
65.52
758
Jan 13, 2026
72.85
72.85
71.95
71.95
68.92
105
Jan 12, 2026
73.05
73.05
72.45
72.45
69.40
26
Jan 9, 2026
72.10
72.10
72.10
72.10
69.06
-
Jan 8, 2026
71.90
71.90
71.50
71.50
68.49
61
Jan 7, 2026
71.30
71.30
71.30
71.30
68.29
-
Jan 6, 2026
71.30
71.30
71.30
71.30
68.29
-
Jan 5, 2026
71.40
71.55
70.10
71.55
68.53
232
Jan 2, 2026
70.80
70.80
70.10
70.60
67.62
144
Dec 30, 2025
70.10
70.10
70.10
70.10
67.14
-
Dec 29, 2025
69.80
70.30
69.80
70.30
67.34
21
Dec 23, 2025
69.10
69.65
69.10
69.55
66.62
152
Dec 22, 2025
69.30
69.30
69.15
69.15
66.23
189
Dec 19, 2025
69.65
69.65
69.65
69.65
66.71
-
Dec 18, 2025
69.55
69.55
69.55
69.55
66.62
-
Dec 17, 2025
70.10
70.10
69.50
69.60
66.67
120
Dec 16, 2025
69.75
70.20
69.75
70.20
67.24
101
Dec 15, 2025
70.50
70.50
69.65
69.65
66.71
1,250
Dec 12, 2025
71.05
71.40
70.80
71.40
68.39
17
Dec 11, 2025
69.30
69.95
69.30
69.95
67.00
170
Dec 10, 2025
70.15
70.15
70.05
70.05
67.10
80
Dec 9, 2025
70.10
70.10
69.50
69.50
66.57
5
Dec 8, 2025
71.10
71.10
70.00
70.00
67.05
58
Dec 5, 2025
70.70
70.70
70.70
70.70
67.72
-
Dec 4, 2025
69.40
69.40
69.40
69.40
66.47
-
Dec 3, 2025
69.10
69.10
69.10
69.10
66.19
-
Dec 2, 2025
70.20
70.20
69.50
69.50
66.57
75
Dec 1, 2025
70.20
70.30
70.20
70.30
67.34
205
Nov 28, 2025
70.45
70.45
70.45
70.45
67.48
-
Nov 27, 2025
70.05
70.05
70.05
70.05
67.10
-
Nov 26, 2025
71.05
71.05
70.20
70.20
67.24
10
Nov 25, 2025
69.20
69.20
69.20
69.20
66.28
-
Nov 24, 2025
69.75
69.75
69.75
69.75
66.81
-
Nov 21, 2025
68.60
69.40
68.50
69.40
66.47
225
Nov 20, 2025
69.90
69.90
69.15
69.15
66.23
9
Nov 19, 2025
68.95
70.65
68.95
70.65
67.67
32
Nov 18, 2025
69.55
69.55
69.45
69.45
66.52
143
Nov 17, 2025
71.95
71.95
70.75
70.75
67.77
180
Nov 14, 2025
72.35
72.35
72.35
72.35
69.30
-
Nov 13, 2025
77.10
77.10
72.50
72.50
69.44
552
Nov 12, 2025
75.10
75.10
75.10
75.10
71.93
-
Nov 11, 2025
74.30
74.30
74.30
74.30
71.17
-
Nov 10, 2025
75.00
75.00
75.00
75.00
71.84
-
Nov 7, 2025
74.40
74.80
73.75
73.75
70.64
134
Nov 6, 2025
75.10
75.10
75.00
75.00
71.84
65
