XETRA - Delayed Quote
EUR
Sixt SE (SIX3.DE)
59.30
-0.90
(-1.50%)
At close: November 6 at 5:35:26 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
59.30
60.40
59.00
59.30
59.30
17,214
Nov 5, 2026
60.90
61.10
60.00
60.20
60.20
25,995
Nov 4, 2026
60.40
60.90
59.70
60.70
60.70
12,548
Nov 3, 2026
59.80
60.20
59.40
60.20
60.20
13,253
Nov 2, 2026
58.80
60.50
58.80
60.20
60.20
32,477
Oct 30, 2026
59.40
59.80
58.60
59.00
59.00
23,973
Oct 29, 2026
58.40
59.30
58.20
59.00
59.00
14,503
Oct 28, 2026
58.80
59.20
58.00
58.60
58.60
10,803
Oct 27, 2026
59.00
59.20
58.20
58.90
58.90
10,951
Oct 26, 2026
58.40
59.40
58.40
58.60
58.60
18,250
Oct 23, 2026
57.70
58.20
57.20
58.20
58.20
9,864
Oct 22, 2026
58.20
58.20
57.50
57.60
57.60
9,127
Oct 21, 2026
57.40
58.80
57.40
58.60
58.60
19,216
Oct 20, 2026
57.20
58.00
56.80
57.70
57.70
22,210
Oct 19, 2026
57.30
57.70
56.60
57.20
57.20
47,265
Oct 16, 2026
56.10
58.00
56.10
57.60
57.60
25,440
Oct 15, 2026
55.20
56.80
54.70
56.70
56.70
67,820
Oct 14, 2026
54.90
56.10
54.80
55.00
55.00
9,380
Oct 13, 2026
54.80
54.90
54.00
54.90
54.90
17,365
Oct 12, 2026
54.60
55.10
54.00
54.40
54.40
10,188
Oct 9, 2026
54.60
56.00
54.40
55.00
55.00
16,426
Oct 8, 2026
55.40
55.40
53.80
53.80
53.80
13,001
Oct 7, 2026
55.30
55.90
54.80
55.10
55.10
14,339
Oct 6, 2026
55.80
56.50
55.30
55.30
55.30
12,339
Oct 5, 2026
56.00
56.30
55.30
55.30
55.30
9,132
Oct 2, 2026
56.40
56.90
55.80
55.90
55.90
9,059
Oct 1, 2026
56.10
57.30
55.80
56.60
56.60
14,955
Sep 30, 2026
57.40
57.40
56.60
56.60
56.60
9,840
Sep 29, 2026
56.30
57.20
55.90
56.40
56.40
9,384
Sep 28, 2026
56.20
56.70
56.00
56.00
56.00
12,213
Sep 25, 2026
56.90
56.90
55.90
55.90
55.90
11,023
Sep 24, 2026
55.80
56.70
55.80
56.30
56.30
13,657
Sep 23, 2026
56.00
56.20
55.60
55.90
55.90
12,502
Sep 22, 2026
56.90
57.00
56.20
56.20
56.20
11,173
Sep 21, 2026
55.80
56.60
55.50
56.50
56.50
15,119
Sep 18, 2026
56.20
56.50
55.10
55.30
55.30
24,884
Sep 17, 2026
56.70
57.30
56.00
56.50
56.50
19,411
Sep 16, 2026
56.70
57.00
55.90
56.10
56.10
21,185
Sep 15, 2026
57.40
57.40
56.60
56.70
56.70
12,992
Sep 14, 2026
56.90
57.40
56.80
57.00
57.00
14,990
Sep 11, 2026
57.40
57.40
56.80
57.20
57.20
6,181
Sep 10, 2026
56.90
57.90
56.80
57.30
57.30
16,194
Sep 9, 2026
59.00
59.00
56.40
56.80
56.80
30,104
Sep 8, 2026
60.10
60.10
59.20
59.70
59.70
9,368
Sep 7, 2026
59.90
60.10
59.60
60.00
60.00
5,923
Sep 4, 2026
60.00
60.10
59.50
59.90
59.90
9,711
Sep 3, 2026
60.50
60.50
59.50
59.80
59.80
17,283
Sep 2, 2026
60.00
60.60
60.00
60.40
60.40
15,220
Sep 1, 2026
61.40
61.50
60.10
60.40
60.40
21,706
Aug 31, 2026
61.10
61.40
61.10
61.20
61.20
15,779
Aug 28, 2026
61.10
61.30
60.70
61.30
61.30
11,548
Aug 27, 2026
60.90
61.20
60.50
61.00
61.00
11,225
Aug 26, 2026
60.10
61.20
60.00
60.70
60.70
5,399
Aug 25, 2026
61.00
61.20
60.80
60.80
60.80
11,298
Aug 24, 2026
60.90
61.30
60.60
60.80
60.80
13,864
Aug 21, 2026
59.50
61.30
59.50
60.90
60.90
8,716
Aug 20, 2026
59.90
60.50
59.30
60.10
60.10
19,848
Aug 19, 2026
60.90
61.40
59.80
60.00
60.00
20,503
Aug 18, 2026
60.10
62.10
60.10
60.60
60.60
39,965
Aug 17, 2026
60.60
60.90
59.70
59.90
59.90
15,387
Aug 14, 2026
61.50
62.00
60.20
60.50
60.50
20,254
Aug 13, 2026
60.20
62.20
60.20
61.60
61.60
63,839
Aug 12, 2026
58.80
60.20
58.80
59.40
59.40
13,350
Aug 11, 2026
59.60
59.80
59.00
59.10
59.10
7,900
Aug 10, 2026
59.50
59.60
59.00
59.30
59.30
8,242
Aug 7, 2026
59.00
60.00
59.00
59.40
59.40
10,389
Aug 6, 2026
58.50
59.50
58.50
59.00
59.00
7,431
Aug 5, 2026
59.20
59.70
58.60
59.00
59.00
12,931
Aug 4, 2026
60.80
60.80
58.60
59.30
59.30
11,736
Aug 3, 2026
60.50
61.00
59.90
60.00
60.00
8,299
Jul 31, 2026
61.60
61.60
59.70
59.80
59.80
13,156
Jul 30, 2026
60.20
61.70
60.10
60.70
60.70
15,213
Jul 29, 2026
60.20
61.10
60.00
60.00
60.00
20,403
Jul 28, 2026
59.00
60.90
59.00
60.30
60.30
23,205
Jul 27, 2026
60.00
60.00
58.70
58.90
58.90
13,869
Jul 24, 2026
58.90
59.50
58.60
59.50
59.50
10,562
Jul 23, 2026
60.90
60.90
58.40
58.70
58.70
22,811
Jul 22, 2026
60.60
61.00
59.70
60.70
60.70
11,960
Jul 21, 2026
61.20
61.60
60.20
60.50
60.50
6,953
Jul 20, 2026
60.70
61.70
60.20
61.00
61.00
16,652
Jul 17, 2026
60.40
61.00
60.00
60.50
60.50
12,601
Jul 16, 2026
60.50
60.80
59.80
60.50
60.50
13,148
Jul 15, 2026
59.00
60.30
58.30
60.30
60.30
25,978
Jul 14, 2026
58.80
59.10
58.50
58.90
58.90
20,865
Jul 13, 2026
60.00
60.10
58.90
59.10
59.10
12,467
Jul 10, 2026
59.00
62.80
59.00
60.20
60.20
52,746
Jul 9, 2026
59.30
59.30
56.70
58.70
58.70
21,530
Jul 8, 2026
58.20
58.20
57.20
57.70
57.70
27,866
Jul 7, 2026
58.90
59.10
58.40
58.40
58.40
14,812
Jul 6, 2026
57.60
59.20
57.60
58.90
58.90
20,078
Jul 3, 2026
57.80
57.80
56.60
57.20
57.20
7,513
Jul 2, 2026
55.90
56.80
55.50
56.70
56.70
13,202
Jul 1, 2026
55.00
56.50
54.00
55.90
55.90
32,385
Jun 30, 2026
55.70
55.70
54.40
54.50
54.50
20,220
Jun 29, 2026
55.30
55.60
54.60
55.20
55.20
25,627
Jun 26, 2026
56.30
56.30
54.50
55.20
55.20
20,048
Jun 25, 2026
56.20
56.20
56.20
56.20
56.20
-
Jun 24, 2026
57.50
58.10
55.70
56.20
56.20
27,466
Jun 23, 2026
58.10
58.50
57.60
58.10
58.10
16,674
Jun 22, 2026
60.60
60.60
58.20
58.50
58.50
35,020
Jun 19, 2026
60.10
61.00
60.00
60.10
60.10
43,312
Jun 18, 2026
3.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
60.10
60.70
59.40
60.70
60.70
33,661
Jun 17, 2026
62.50
63.70
62.40
62.90
59.68
70,159
Jun 16, 2026
62.40
62.60
61.40
62.60
59.40
44,477
Jun 15, 2026
62.90
62.90
61.50
62.30
59.11
35,673
Jun 12, 2026
61.90
62.50
61.20
61.40
58.26
30,736
Jun 11, 2026
61.00
61.90
60.60
60.90
57.78
29,453
Jun 10, 2026
60.30
62.00
60.30
61.00
57.88
18,119
Jun 9, 2026
60.90
61.40
60.30
60.30
57.21
22,419
Jun 8, 2026
60.20
61.50
59.80
61.20
58.07
22,248
Jun 5, 2026
61.30
61.70
60.30
60.50
57.40
15,581
Jun 4, 2026
61.80
62.00
60.80
60.90
57.78
8,120
Jun 3, 2026
61.20
62.20
61.20
61.60
58.45
25,368
Jun 2, 2026
61.00
62.30
60.80
61.60
58.45
20,860
Jun 1, 2026
63.30
63.80
61.50
62.00
58.83
32,962
May 29, 2026
63.30
64.20
62.90
63.50
60.25
63,882
May 28, 2026
62.20
63.00
62.00
62.40
59.21
11,119
May 27, 2026
62.60
63.20
62.50
62.50
59.30
37,609
May 26, 2026
62.00
62.70
61.80
62.60
59.40
19,470
May 25, 2026
62.30
62.80
61.80
61.80
58.64
5,001
May 22, 2026
61.30
61.80
60.80
61.60
58.45
13,960
May 21, 2026
61.30
61.80
60.80
61.10
57.97
11,518
May 20, 2026
60.50
61.40
60.20
61.30
58.16
18,828
May 19, 2026
61.20
61.20
60.20
60.30
57.21
14,309
May 18, 2026
61.10
61.80
60.30
60.60
57.50
20,482
May 15, 2026
61.70
62.00
60.10
61.30
58.16
30,314
May 14, 2026
62.10
63.40
61.40
62.20
59.02
17,393
May 13, 2026
62.10
63.30
60.30
61.70
58.54
59,854
May 12, 2026
59.60
60.50
59.60
59.70
56.64
15,029
May 11, 2026
60.40
60.60
59.70
60.50
57.40
24,122
May 8, 2026
59.60
60.80
59.20
60.40
57.31
17,775
May 7, 2026
60.30
60.30
59.30
59.30
56.26
17,818
May 6, 2026
58.50
60.10
58.50
59.30
56.26
23,528
May 5, 2026
58.90
59.00
58.10
58.20
55.22
13,798
May 4, 2026
58.90
59.50
58.50
58.80
55.79
27,703
Apr 30, 2026
58.30
58.90
57.10
58.40
55.41
59,418
Apr 29, 2026
59.80
59.80
58.00
58.00
55.03
24,171
Apr 28, 2026
60.20
60.20
59.10
59.30
56.26
22,555
Apr 27, 2026
60.70
60.80
59.50
59.90
56.83
22,674
Apr 24, 2026
60.40
60.70
58.80
60.30
57.21
45,706
Apr 23, 2026
64.00
64.00
59.40
60.70
57.59
60,859
Apr 22, 2026
64.30
64.90
64.10
64.40
61.10
42,032
Apr 21, 2026
63.80
64.80
63.70
64.60
61.29
42,793
Apr 20, 2026
63.50
63.90
62.60
63.60
60.34
30,824
Apr 17, 2026
64.00
64.50
63.40
64.50
61.20
32,546
Apr 16, 2026
63.00
64.80
63.00
64.50
61.20
34,784
Apr 15, 2026
63.20
64.00
62.90
63.60
60.34
54,471
Apr 14, 2026
62.20
63.40
61.50
63.20
59.96
35,547
Apr 13, 2026
59.80
62.00
59.50
61.50
58.35
75,977
Apr 10, 2026
58.90
60.80
58.90
60.40
57.31
53,590
Apr 9, 2026
58.80
59.10
58.30
59.10
56.07
29,616
Apr 8, 2026
58.70
59.60
58.20
59.50
56.45
74,689
Apr 7, 2026
56.50
57.60
56.30
56.80
53.89
36,996
Apr 2, 2026
55.60
56.30
54.00
56.20
53.32
19,079
Apr 1, 2026
55.10
55.40
54.20
55.10
52.28
19,094
Mar 31, 2026
54.70
54.80
54.00
54.10
51.33
14,464
Mar 30, 2026
53.40
55.00
52.90
54.60
51.80
39,734
Mar 27, 2026
53.10
54.40
53.00
53.90
51.14
39,275
Mar 26, 2026
52.70
54.00
52.40
52.90
50.19
19,059
Mar 25, 2026
53.40
53.40
52.30
53.00
50.29
24,550
Mar 24, 2026
51.70
52.50
51.20
52.30
49.62
23,981
Mar 23, 2026
50.00
53.20
48.95
51.80
49.15
54,892
Mar 20, 2026
51.70
52.10
50.70
50.70
48.10
33,785
Mar 19, 2026
51.80
51.90
50.90
51.30
48.67
44,193
Mar 18, 2026
53.00
53.10
51.90
52.00
49.34
37,968
Mar 17, 2026
52.40
53.10
52.10
52.70
50.00
23,052
Mar 16, 2026
53.00
53.10
52.20
52.20
49.53
21,183
Mar 13, 2026
53.80
53.80
52.60
53.00
50.29
33,934
Mar 12, 2026
54.40
54.60
53.80
54.30
51.52
19,138
Mar 11, 2026
54.90
55.40
54.20
54.20
51.43
19,344
Mar 10, 2026
56.90
56.90
55.00
55.20
52.37
29,989
Mar 9, 2026
55.00
55.40
53.50
54.40
51.62
28,007
Mar 6, 2026
57.00
57.00
55.10
55.60
52.75
38,837
Mar 5, 2026
55.10
57.60
54.60
56.80
53.89
86,531
Mar 4, 2026
54.00
55.60
53.20
55.10
52.28
63,676
Mar 3, 2026
53.40
53.40
51.10
51.30
48.67
39,663
Mar 2, 2026
53.70
53.90
53.00
53.20
50.48
41,720
Feb 27, 2026
54.80
54.90
54.10
54.80
51.99
17,618
Feb 26, 2026
54.00
54.30
53.70
54.00
51.24
15,995
Feb 25, 2026
53.80
54.30
53.60
53.90
51.14
15,500
Feb 24, 2026
53.90
54.20
53.70
53.70
50.95
13,170
Feb 23, 2026
54.60
54.60
53.90
53.90
51.14
15,657
Feb 20, 2026
54.30
54.70
53.70
54.50
51.71
6,825
Feb 19, 2026
55.00
55.00
54.00
54.00
51.24
13,148
Feb 18, 2026
54.10
54.90
53.90
54.90
52.09
7,657
Feb 17, 2026
53.30
54.50
53.20
54.50
51.71
13,798
Feb 16, 2026
54.50
54.50
53.40
53.40
50.67
13,847
Feb 13, 2026
53.70
54.20
53.30
54.00
51.24
20,190
Feb 12, 2026
54.10
54.50
53.40
53.40
50.67
19,368
Feb 11, 2026
53.90
54.80
53.50
53.50
50.76
29,129
Feb 10, 2026
54.50
54.50
53.70
53.90
51.14
18,884
Feb 9, 2026
54.50
54.50
53.70
54.30
51.52
15,754
Feb 6, 2026
54.00
54.30
53.40
53.80
51.05
20,182
Feb 5, 2026
53.80
54.20
53.40
54.10
51.33
13,465
Feb 4, 2026
52.90
54.50
52.90
54.00
51.24
29,439
Feb 3, 2026
54.40
54.40
53.00
53.30
50.57
27,645
Feb 2, 2026
53.30
54.00
53.00
54.00
51.24
11,263
Jan 30, 2026
53.60
53.80
53.20
53.40
50.67
21,187
Jan 29, 2026
54.50
54.50
53.30
53.50
50.76
25,033
Jan 28, 2026
53.40
54.60
53.40
53.90
51.14
17,717
Jan 27, 2026
54.90
54.90
53.80
54.00
51.24
11,311
Jan 26, 2026
54.90
54.90
54.00
54.50
51.71
23,608
Jan 23, 2026
54.00
55.00
53.70
54.80
51.99
34,161
Jan 22, 2026
53.60
54.70
53.50
54.40
51.62
24,982
Jan 21, 2026
52.50
53.00
52.00
52.90
50.19
30,413
Jan 20, 2026
52.00
52.40
51.80
52.10
49.43
8,872
Jan 19, 2026
52.40
52.80
52.00
52.20
49.53
51,751
Jan 16, 2026
54.00
54.00
52.70
52.90
50.19
25,610
Jan 15, 2026
53.50
54.30
53.10
53.90
51.14
45,735
Jan 14, 2026
56.40
57.00
52.40
52.90
50.19
82,997
Jan 13, 2026
56.00
56.70
55.20
56.40
53.51
30,745
Jan 12, 2026
56.60
56.60
55.70
55.90
53.04
24,808
Jan 9, 2026
55.50
56.30
55.30
56.00
53.13
27,779
Jan 8, 2026
55.00
55.50
54.70
55.50
52.66
16,786
Jan 7, 2026
54.50
55.20
54.30
55.00
52.18
24,741
Jan 6, 2026
54.00
54.20
53.30
54.20
51.43
10,808
Jan 5, 2026
54.00
54.10
53.00
53.90
51.14
27,022
Jan 2, 2026
53.00
53.40
52.50
53.40
50.67
28,202
Dec 30, 2025
52.30
53.00
52.10
53.00
50.29
28,676
Dec 29, 2025
52.20
52.40
52.00
52.30
49.62
24,653
Dec 23, 2025
51.80
52.20
51.50
52.20
49.53
20,064
Dec 22, 2025
51.60
52.00
51.30
51.80
49.15
29,337
Dec 19, 2025
51.40
51.80
51.30
51.80
49.15
26,873
Dec 18, 2025
51.70
51.80
51.20
51.80
49.15
13,667
Dec 17, 2025
51.90
51.90
51.20
51.50
48.86
20,281
Dec 16, 2025
51.40
52.20
51.30
51.50
48.86
33,022
Dec 15, 2025
51.60
51.60
51.00
51.30
48.67
21,143
Dec 12, 2025
51.90
52.10
51.50
51.60
48.96
22,094
Dec 11, 2025
51.30
51.80
51.10
51.80
49.15
15,826
Dec 10, 2025
51.70
51.80
51.00
51.00
48.39
16,016
Dec 9, 2025
51.60
51.90
51.40
51.60
48.96
14,020
Dec 8, 2025
52.40
52.50
51.50
51.50
48.86
6,463
Dec 5, 2025
52.70
52.70
52.00
52.50
49.81
32,546
Dec 4, 2025
52.70
53.10
52.10
52.40
49.72
42,059
Dec 3, 2025
52.00
52.00
51.40
52.00
49.34
10,747
Dec 2, 2025
52.10
52.10
51.40
51.60
48.96
22,176
Dec 1, 2025
52.00
52.10
51.60
51.90
49.24
13,436
Nov 28, 2025
52.30
52.40
51.70
52.00
49.34
16,120
Nov 27, 2025
51.90
52.40
51.70
52.20
49.53
19,781
Nov 26, 2025
52.20
52.20
51.40
51.60
48.96
17,870
Nov 25, 2025
51.60
52.10
51.20
52.00
49.34
18,554
Nov 24, 2025
51.60
51.90
51.40
51.60
48.96
40,011
Nov 21, 2025
51.10
51.70
50.80
51.10
48.48
40,992
Nov 20, 2025
52.30
52.30
51.30
51.30
48.67
16,438
Nov 19, 2025
50.90
52.40
50.90
52.00
49.34
34,961
Nov 18, 2025
51.50
51.90
51.00
51.40
48.77
31,335
Nov 17, 2025
53.00
53.30
51.80
52.10
49.43
16,099
Nov 14, 2025
53.20
53.40
52.00
52.90
50.19
39,705
Nov 13, 2025
55.00
55.50
53.20
53.50
50.76
48,918
Nov 12, 2025
53.50
55.20
53.50
54.60
51.80
16,553
Nov 11, 2025
53.20
53.80
52.70
53.80
51.05
36,703
Nov 10, 2025
53.60
54.00
53.00
53.10
50.38
21,466
Nov 7, 2025
53.30
53.50
52.50
52.90
50.19
24,791
Nov 6, 2025
53.90
53.90
53.00
53.00
50.29
32,467
