Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Sixt SE (SIX3.F)

59.60

0.00

(0.00%)

As of March 11 at 7:04:51 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 11, 2025	61.10	61.10	59.60	59.60	59.60	104
Mar 10, 2025	62.80	62.80	61.30	61.30	61.30	200
Mar 7, 2025	62.50	62.80	61.90	62.50	62.50	720
Mar 6, 2025	62.40	63.50	62.40	63.10	63.10	305
Mar 5, 2025	59.60	63.30	59.60	62.80	62.80	361
Mar 4, 2025	60.00	60.00	59.60	59.60	59.60	207
Mar 3, 2025	59.20	60.60	59.20	59.80	59.80	576
Feb 28, 2025	59.20	60.00	59.20	59.30	59.30	188
Feb 27, 2025	59.90	59.90	59.90	59.90	59.90	-
Feb 26, 2025	58.60	58.60	58.60	58.60	58.60	-
Feb 25, 2025	58.40	58.50	58.40	58.50	58.50	200
Feb 24, 2025	58.80	58.80	58.80	58.80	58.80	-
Feb 21, 2025	58.60	58.60	58.60	58.60	58.60	-
Feb 20, 2025	59.10	59.10	59.10	59.10	59.10	-
Feb 19, 2025	59.90	59.90	59.90	59.90	59.90	135
Feb 18, 2025	57.20	59.10	57.20	59.10	59.10	200
Feb 17, 2025	58.10	58.30	57.60	57.60	57.60	516
Feb 14, 2025	58.80	58.80	58.10	58.30	58.30	75
Feb 13, 2025	58.90	59.10	58.80	59.10	59.10	270
Feb 12, 2025	59.70	59.70	59.70	59.70	59.70	-
Feb 11, 2025	59.20	59.20	59.20	59.20	59.20	-
Feb 10, 2025	59.10	59.60	59.10	59.60	59.60	110
Feb 7, 2025	59.10	59.70	59.10	59.70	59.70	100
Feb 6, 2025	58.60	58.60	58.60	58.60	58.60	-
Feb 5, 2025	59.10	59.10	59.10	59.10	59.10	17
Feb 4, 2025	58.10	58.10	58.10	58.10	58.10	-
Feb 3, 2025	57.90	58.30	57.80	57.80	57.80	110
Jan 31, 2025	59.30	59.30	59.30	59.30	59.30	-
Jan 30, 2025	60.10	60.30	59.00	59.00	59.00	463
Jan 29, 2025	60.70	60.70	60.70	60.70	60.70	100
Jan 28, 2025	60.60	60.60	60.60	60.60	60.60	-
Jan 27, 2025	60.50	60.90	60.50	60.90	60.90	95
Jan 24, 2025	60.70	61.70	60.70	61.50	61.50	126
Jan 23, 2025	60.70	61.30	60.50	60.90	60.90	697
Jan 22, 2025	61.20	61.20	61.10	61.10	61.10	30
Jan 21, 2025	60.30	61.40	60.30	61.20	61.20	398
Jan 20, 2025	60.50	60.70	60.20	60.70	60.70	356
Jan 17, 2025	59.70	60.10	59.70	60.10	60.10	296
Jan 16, 2025	59.60	59.60	58.90	58.90	58.90	210
Jan 15, 2025	58.70	59.30	58.70	59.30	59.30	100
Jan 14, 2025	58.60	59.10	58.60	58.60	58.60	175
Jan 13, 2025	57.70	57.90	57.70	57.90	57.90	237
Jan 10, 2025	58.10	58.60	58.10	58.40	58.40	235
Jan 9, 2025	59.00	59.00	58.00	58.00	58.00	242
Jan 8, 2025	58.20	58.20	58.20	58.20	58.20	-
Jan 7, 2025	58.60	59.00	58.60	59.00	59.00	70
Jan 6, 2025	58.60	58.60	58.60	58.60	58.60	-
Jan 3, 2025	57.70	58.60	57.70	58.60	58.60	250
Jan 2, 2025	58.00	58.00	57.90	57.90	57.90	151
Dec 30, 2024	56.70	57.00	56.70	57.00	57.00	410
Dec 27, 2024	56.30	57.10	56.30	57.10	57.10	151
Dec 23, 2024	56.20	56.40	56.10	56.40	56.40	445
Dec 20, 2024	55.00	56.00	55.00	56.00	56.00	101
Dec 19, 2024	54.40	56.00	54.40	56.00	56.00	616
Dec 18, 2024	54.80	55.00	54.80	55.00	55.00	175
Dec 17, 2024	55.00	55.80	55.00	55.80	55.80	139
Dec 16, 2024	55.60	55.60	55.60	55.60	55.60	-
Dec 13, 2024	56.10	56.10	56.10	56.10	56.10	57
Dec 12, 2024	55.10	56.10	55.10	56.10	56.10	118
Dec 11, 2024	54.80	54.80	54.80	54.80	54.80	-
Dec 10, 2024	54.40	55.00	54.40	55.00	55.00	1,046
Dec 9, 2024	54.50	55.40	54.50	55.40	55.40	1,055
Dec 6, 2024	53.60	54.20	53.60	54.20	54.20	155
Dec 5, 2024	53.10	53.10	53.10	53.10	53.10	-
Dec 4, 2024	52.80	52.80	52.80	52.80	52.80	-
Dec 3, 2024	52.60	53.50	52.60	53.50	53.50	25
Dec 2, 2024	53.30	53.30	52.50	52.50	52.50	780
Nov 29, 2024	53.70	54.00	53.70	53.70	53.70	237
Nov 28, 2024	53.50	53.50	53.50	53.50	53.50	80
Nov 27, 2024	53.50	53.50	53.50	53.50	53.50	-
Nov 26, 2024	53.70	53.70	53.40	53.40	53.40	562
Nov 25, 2024	54.70	54.70	54.00	54.50	54.50	57
Nov 22, 2024	53.70	54.30	53.70	54.30	54.30	12
Nov 21, 2024	54.30	54.30	53.50	53.50	53.50	100
Nov 20, 2024	54.50	54.50	53.90	53.90	53.90	15
Nov 19, 2024	55.30	55.30	54.10	54.40	54.40	137
Nov 18, 2024	56.00	56.00	55.70	55.70	55.70	185
Nov 15, 2024	55.90	55.90	55.90	55.90	55.90	-
Nov 14, 2024	54.20	56.50	54.20	56.10	56.10	220
Nov 13, 2024	52.70	52.70	52.70	52.70	52.70	-
Nov 12, 2024	56.20	56.20	53.40	53.40	53.40	716
Nov 11, 2024	56.70	57.20	56.50	57.20	57.20	297
Nov 8, 2024	57.10	57.10	56.50	56.50	56.50	550
Nov 7, 2024	56.40	56.40	56.40	56.40	56.40	-
Nov 6, 2024	56.00	57.00	56.00	56.60	56.60	114
Nov 5, 2024	56.10	56.10	55.80	55.90	55.90	190
Nov 4, 2024	56.30	56.50	56.30	56.40	56.40	324
Nov 1, 2024	56.60	56.60	56.60	56.60	56.60	-
Oct 31, 2024	57.10	57.10	56.30	56.90	56.90	35
Oct 30, 2024	58.00	58.50	57.80	58.10	58.10	457
Oct 29, 2024	57.90	58.80	57.90	58.80	58.80	1,109
Oct 28, 2024	58.20	58.20	58.00	58.00	58.00	100
Oct 25, 2024	57.20	57.90	57.20	57.70	57.70	86
Oct 24, 2024	57.10	57.80	57.10	57.80	57.80	93
Oct 23, 2024	57.60	57.60	57.50	57.50	57.50	190
Oct 22, 2024	58.20	58.20	57.20	57.20	57.20	310
Oct 21, 2024	58.50	58.50	58.00	58.00	58.00	632
Oct 18, 2024	57.60	58.50	57.60	58.20	58.20	250
Oct 17, 2024	57.20	58.00	57.20	57.90	57.90	455
Oct 16, 2024	56.60	57.50	56.60	57.50	57.50	485
Oct 15, 2024	57.60	57.60	57.30	57.30	57.30	60
Oct 14, 2024	56.90	57.60	56.90	57.60	57.60	620
Oct 11, 2024	54.90	56.50	54.90	56.50	56.50	305
Oct 10, 2024	54.70	54.70	54.70	54.70	54.70	-
Oct 9, 2024	53.90	54.70	53.90	54.70	54.70	1
Oct 8, 2024	53.80	53.80	53.70	53.70	53.70	100
Oct 7, 2024	51.90	54.10	51.90	54.10	54.10	169
Oct 4, 2024	51.00	52.30	51.00	52.30	52.30	20
Oct 3, 2024	51.40	51.40	50.80	50.80	50.80	228
Oct 2, 2024	51.60	51.90	51.60	51.90	51.90	39
Oct 1, 2024	51.80	52.50	51.80	52.10	52.10	475
Sep 30, 2024	52.60	52.60	51.90	51.90	51.90	350
Sep 27, 2024	51.60	52.60	51.60	52.00	52.00	460
Sep 26, 2024	50.90	52.30	50.90	52.30	52.30	35
Sep 25, 2024	51.30	51.30	51.30	51.30	51.30	-
Sep 24, 2024	51.00	51.50	51.00	51.30	51.30	1,000
Sep 23, 2024	51.60	51.60	50.70	50.70	50.70	210
Sep 20, 2024	53.70	53.70	51.00	51.00	51.00	150
Sep 19, 2024	52.50	54.60	52.50	54.60	54.60	40
Sep 18, 2024	52.40	52.60	52.40	52.40	52.40	224
Sep 17, 2024	51.90	52.10	51.90	52.10	52.10	20
Sep 16, 2024	52.40	52.50	51.50	51.50	51.50	64
Sep 13, 2024	51.10	51.10	51.10	51.10	51.10	-
Sep 12, 2024	50.50	51.40	50.50	51.40	51.40	133
Sep 11, 2024	50.20	50.20	50.20	50.20	50.20	-
Sep 10, 2024	50.60	51.00	50.50	51.00	51.00	480
Sep 9, 2024	51.00	51.00	50.50	51.00	51.00	339
Sep 6, 2024	50.90	51.00	50.90	51.00	51.00	85
Sep 5, 2024	50.50	50.50	50.50	50.50	50.50	-
Sep 4, 2024	51.10	51.10	50.90	50.90	50.90	35
Sep 3, 2024	52.60	52.60	52.30	52.30	52.30	150
Sep 2, 2024	53.00	53.00	52.50	52.50	52.50	100
Aug 30, 2024	53.20	53.50	53.20	53.40	53.40	479
Aug 29, 2024	53.10	53.70	53.10	53.70	53.70	100
Aug 28, 2024	53.60	53.60	53.60	53.60	53.60	-
Aug 27, 2024	54.30	54.30	54.10	54.10	54.10	100
Aug 26, 2024	53.90	53.90	53.90	53.90	53.90	-
Aug 23, 2024	53.40	53.90	53.40	53.90	53.90	1,050
Aug 22, 2024	54.60	55.10	53.50	53.60	53.60	429
Aug 21, 2024	52.50	54.90	52.50	54.80	54.80	1,164
Aug 20, 2024	52.40	52.40	52.40	52.40	52.40	-
Aug 19, 2024	52.10	52.70	52.00	52.60	52.60	904
Aug 16, 2024	51.90	51.90	51.90	51.90	51.90	-
Aug 15, 2024	51.70	51.90	51.40	51.40	51.40	4
Aug 14, 2024	52.10	52.10	51.90	51.90	51.90	30
Aug 13, 2024	51.20	51.20	51.20	51.20	51.20	-
Aug 12, 2024	51.10	51.10	50.50	50.50	50.50	75
Aug 9, 2024	50.80	51.30	50.80	51.30	51.30	50
Aug 8, 2024	50.10	50.10	49.30	49.30	49.30	56
Aug 7, 2024	49.30	50.60	49.30	50.40	50.40	1,180
Aug 6, 2024	49.40	49.40	49.00	49.00	49.00	597
Aug 5, 2024	48.90	48.90	47.50	48.15	48.15	974
Aug 2, 2024	50.30	50.30	49.60	49.60	49.60	238
Aug 1, 2024	52.00	52.00	50.50	50.90	50.90	620
Jul 31, 2024	51.80	51.90	51.30	51.30	51.30	210
Jul 30, 2024	50.40	52.40	50.40	52.40	52.40	12
Jul 29, 2024	50.90	50.90	50.90	50.90	50.90	233
Jul 26, 2024	49.15	50.20	49.15	49.60	49.60	1,845
Jul 25, 2024	50.30	50.30	48.40	48.40	48.40	822
Jul 24, 2024	50.70	50.70	50.20	50.40	50.40	600
Jul 23, 2024	51.50	51.80	51.30	51.30	51.30	300
Jul 22, 2024	51.50	52.00	51.50	52.00	52.00	96
Jul 19, 2024	51.80	51.80	51.50	51.70	51.70	175
Jul 18, 2024	52.60	53.00	52.00	52.00	52.00	617
Jul 17, 2024	53.10	53.30	52.90	52.90	52.90	110
Jul 16, 2024	53.60	53.60	53.10	53.10	53.10	300
Jul 15, 2024	53.90	53.90	53.70	53.80	53.80	220
Jul 12, 2024	53.70	54.10	53.60	54.10	54.10	118
Jul 11, 2024	53.50	53.80	53.50	53.60	53.60	490
Jul 10, 2024	53.10	53.10	53.10	53.10	53.10	-
Jul 9, 2024	54.40	54.80	53.30	53.30	53.30	645
Jul 8, 2024	53.10	54.50	53.10	54.30	54.30	165
Jul 5, 2024	52.30	52.50	52.30	52.50	52.50	301
Jul 4, 2024	51.30	52.50	51.30	52.30	52.30	360
Jul 3, 2024	51.00	51.80	51.00	51.80	51.80	167
Jul 2, 2024	51.70	51.70	51.70	51.70	51.70	-
Jul 1, 2024	52.00	52.40	51.40	51.80	51.80	475
Jun 28, 2024	52.20	52.60	51.50	51.50	51.50	601
Jun 27, 2024	51.90	52.70	51.90	52.40	52.40	275
Jun 26, 2024	52.90	52.90	52.30	52.30	52.30	135
Jun 25, 2024	53.80	53.80	53.80	53.80	53.80	-
Jun 24, 2024	52.20	52.20	52.20	52.20	52.20	20
Jun 21, 2024	51.60	52.30	51.60	52.30	52.30	19
Jun 20, 2024	51.50	52.20	51.50	51.90	51.90	664
Jun 19, 2024	52.90	53.30	51.40	51.40	51.40	2,275
Jun 18, 2024	53.00	53.70	53.00	53.70	53.70	533
Jun 17, 2024	52.60	53.30	52.30	53.30	53.30	3,295
Jun 14, 2024	55.50	55.50	52.10	52.30	52.30	931
Jun 13, 2024	3.92 Dividend
Jun 13, 2024	56.70	56.80	54.90	55.40	55.40	614
Jun 12, 2024	59.90	60.20	59.20	60.20	56.28	737
Jun 11, 2024	60.20	60.50	59.90	59.90	56.00	742
Jun 10, 2024	59.70	60.60	59.10	60.60	56.65	1,424
Jun 7, 2024	59.40	59.50	59.00	59.50	55.63	875
Jun 6, 2024	59.40	59.90	59.40	59.40	55.53	285
Jun 5, 2024	58.90	59.50	58.90	59.50	55.63	235
Jun 4, 2024	59.10	59.10	58.70	59.10	55.25	413
Jun 3, 2024	60.10	60.10	59.00	59.00	55.16	354
May 31, 2024	59.10	60.00	58.50	58.50	54.69	233
May 30, 2024	58.10	59.70	58.10	59.70	55.81	185
May 29, 2024	59.50	59.70	58.90	59.00	55.16	99
May 28, 2024	59.80	59.90	59.60	59.90	56.00	197
May 27, 2024	59.00	60.00	59.00	60.00	56.09	80
May 24, 2024	59.90	59.90	59.20	59.30	55.44	329
May 23, 2024	61.00	61.00	59.80	59.80	55.91	400
May 22, 2024	59.70	60.50	59.70	60.50	56.56	13
May 21, 2024	61.20	61.20	59.90	60.00	56.09	234
May 20, 2024	60.00	60.90	60.00	60.90	56.93	200
May 17, 2024	60.90	61.00	60.10	60.10	56.19	1,020
May 16, 2024	61.00	61.50	61.00	61.20	57.21	315
May 15, 2024	61.50	61.50	61.30	61.30	57.31	50
May 14, 2024	61.30	62.00	61.00	62.00	57.96	195
May 13, 2024	61.80	61.80	60.70	60.70	56.75	423
May 10, 2024	60.10	61.50	60.10	61.30	57.31	425
May 9, 2024	60.80	60.80	60.40	60.40	56.47	182
May 8, 2024	59.00	60.70	59.00	60.70	56.75	300
May 7, 2024	58.40	59.70	58.00	59.70	55.81	640
May 6, 2024	59.40	59.80	58.00	58.40	54.60	1,873
May 3, 2024	65.50	66.30	58.00	60.80	56.84	1,247
May 2, 2024	64.60	65.50	64.60	65.50	61.23	241
Apr 30, 2024	65.10	65.20	65.10	65.10	60.86	203
Apr 29, 2024	66.00	66.00	65.40	65.40	61.14	515
Apr 26, 2024	63.30	64.30	63.30	63.90	59.74	92
Apr 25, 2024	63.80	64.70	63.80	64.70	60.49	16
Apr 24, 2024	64.40	64.40	64.00	64.00	59.83	60
Apr 23, 2024	65.10	65.10	64.40	64.40	60.21	50
Apr 22, 2024	65.10	65.80	65.00	65.00	60.77	100
Apr 19, 2024	64.90	65.50	64.40	64.40	60.21	50
Apr 18, 2024	62.80	66.70	62.80	66.70	62.36	300
Apr 17, 2024	62.70	63.10	61.70	61.70	57.68	585
Apr 16, 2024	63.40	63.40	62.10	63.10	58.99	600
Apr 15, 2024	64.00	64.80	64.00	64.80	60.58	74
Apr 12, 2024	65.70	66.50	64.50	64.50	60.30	296
Apr 11, 2024	66.10	66.10	66.10	66.10	61.80	-
Apr 10, 2024	65.20	66.30	65.20	66.30	61.98	650
Apr 9, 2024	67.10	67.10	65.20	65.20	60.95	195
Apr 8, 2024	65.80	65.80	65.80	65.80	61.52	-
Apr 5, 2024	65.60	66.10	65.00	66.10	61.80	375
Apr 4, 2024	65.90	66.50	65.90	66.50	62.17	205
Apr 3, 2024	65.70	66.10	65.70	66.10	61.80	130
Apr 2, 2024	68.40	68.40	66.00	66.30	61.98	804
Mar 28, 2024	67.30	67.30	67.30	67.30	62.92	-
Mar 27, 2024	66.70	67.40	66.30	67.40	63.01	120
Mar 26, 2024	65.70	66.80	65.70	66.80	62.45	110
Mar 25, 2024	65.50	66.40	65.10	65.30	61.05	345
Mar 22, 2024	65.40	65.90	65.40	65.90	61.61	100
Mar 21, 2024	64.70	65.30	64.70	65.30	61.05	2
Mar 20, 2024	64.20	64.50	64.20	64.50	60.30	240
Mar 19, 2024	63.60	63.60	63.60	63.60	59.46	-
Mar 18, 2024	64.80	64.80	63.50	63.50	59.37	479
Mar 15, 2024	62.90	63.40	62.90	63.40	59.27	100
Mar 14, 2024	64.00	64.00	63.00	63.00	58.90	25
Mar 13, 2024	63.50	64.00	63.50	64.00	59.83	39
Mar 12, 2024	62.80	62.90	62.80	62.90	58.80	75