Sixt SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 63.950 | 64.250 | 63.350 | 63.850 | 59.129 | 44,081 |
| 2024-08-29 | 62.950 | 64.550 | 62.700 | 63.800 | 59.083 | 15,988 |
| 2024-08-28 | 63.850 | 64.200 | 63.150 | 63.150 | 58.481 | 16,375 |
| 2024-08-27 | 64.000 | 64.950 | 63.500 | 63.800 | 59.083 | 24,028 |
| 2024-08-26 | 64.500 | 64.850 | 63.650 | 64.150 | 59.407 | 15,884 |
| 2024-08-23 | 63.850 | 64.450 | 63.300 | 64.300 | 59.546 | 24,023 |
| 2024-08-22 | 64.950 | 65.600 | 63.800 | 63.800 | 59.083 | 34,528 |
| 2024-08-21 | 62.800 | 65.100 | 62.800 | 64.750 | 59.963 | 47,297 |
| 2024-08-20 | 63.250 | 63.600 | 62.400 | 62.450 | 57.833 | 26,130 |
| 2024-08-19 | 61.750 | 63.150 | 61.750 | 62.850 | 58.203 | 22,873 |
| 2024-08-16 | 62.300 | 62.600 | 61.400 | 61.450 | 56.907 | 29,353 |
| 2024-08-15 | 62.100 | 62.800 | 61.700 | 61.900 | 57.323 | 20,756 |
| 2024-08-14 | 62.900 | 63.150 | 61.400 | 61.650 | 57.092 | 22,472 |
| 2024-08-13 | 60.800 | 62.450 | 60.150 | 62.400 | 57.786 | 41,913 |
| 2024-08-12 | 62.500 | 62.850 | 60.600 | 60.750 | 56.258 | 28,604 |
| 2024-08-09 | 63.000 | 63.550 | 61.650 | 62.300 | 57.694 | 33,058 |
| 2024-08-08 | 61.000 | 63.000 | 60.000 | 62.650 | 58.018 | 63,698 |
| 2024-08-07 | 62.100 | 63.450 | 60.000 | 61.750 | 57.184 | 74,354 |
| 2024-08-06 | 61.000 | 61.750 | 59.500 | 61.000 | 56.490 | 52,560 |
| 2024-08-05 | 59.500 | 61.050 | 58.750 | 60.550 | 56.073 | 50,652 |
| 2024-08-02 | 61.650 | 62.600 | 60.700 | 61.250 | 56.721 | 34,830 |
| 2024-08-01 | 64.150 | 64.400 | 62.650 | 62.700 | 58.064 | 22,915 |
| 2024-07-31 | 64.950 | 65.550 | 63.600 | 64.550 | 59.777 | 42,991 |
| 2024-07-30 | 62.350 | 64.600 | 62.350 | 64.550 | 59.777 | 28,106 |
| 2024-07-29 | 63.050 | 63.350 | 62.100 | 62.750 | 58.110 | 27,392 |
| 2024-07-26 | 61.700 | 63.050 | 61.450 | 62.500 | 57.879 | 24,088 |
| 2024-07-25 | 61.750 | 62.100 | 58.700 | 61.850 | 57.277 | 101,952 |
| 2024-07-24 | 63.150 | 64.100 | 62.450 | 62.500 | 57.879 | 54,704 |
| 2024-07-23 | 65.250 | 65.250 | 63.250 | 63.600 | 58.898 | 59,617 |
| 2024-07-22 | 64.850 | 65.650 | 64.450 | 65.000 | 60.194 | 32,210 |
| 2024-07-19 | 65.500 | 66.250 | 64.600 | 64.600 | 59.824 | 65,244 |
| 2024-07-18 | 66.650 | 66.650 | 65.800 | 65.800 | 60.935 | 52,873 |
| 2024-07-17 | 67.150 | 67.300 | 65.950 | 66.400 | 61.491 | 54,906 |
| 2024-07-16 | 67.000 | 67.350 | 66.300 | 67.200 | 62.231 | 43,615 |
| 2024-07-15 | 67.700 | 67.800 | 66.750 | 67.350 | 62.370 | 38,285 |
| 2024-07-12 | 68.200 | 68.400 | 66.950 | 67.750 | 62.741 | 67,016 |
| 2024-07-11 | 67.800 | 68.350 | 66.900 | 68.050 | 63.019 | 38,865 |
| 2024-07-10 | 66.900 | 68.000 | 66.550 | 67.300 | 62.324 | 37,930 |
| 2024-07-09 | 68.450 | 68.950 | 66.750 | 66.750 | 61.815 | 54,695 |
| 2024-07-08 | 68.050 | 69.050 | 67.750 | 68.700 | 63.620 | 35,657 |
| 2024-07-05 | 67.900 | 68.650 | 67.350 | 67.900 | 62.880 | 36,723 |
| 2024-07-04 | 66.650 | 67.900 | 66.300 | 67.500 | 62.509 | 36,315 |
| 2024-07-03 | 65.850 | 66.650 | 65.000 | 66.100 | 61.213 | 64,295 |
| 2024-07-02 | 66.200 | 66.250 | 64.800 | 65.300 | 60.472 | 59,994 |
| 2024-07-01 | 67.500 | 68.200 | 66.400 | 66.400 | 61.491 | 44,272 |
| 2024-06-28 | 67.100 | 67.900 | 66.250 | 66.250 | 61.352 | 39,446 |
| 2024-06-27 | 68.000 | 68.500 | 67.450 | 67.450 | 62.463 | 47,947 |
| 2024-06-26 | 69.450 | 69.800 | 68.250 | 68.550 | 63.482 | 33,793 |
| 2024-06-25 | 70.800 | 70.800 | 68.450 | 68.800 | 63.713 | 35,032 |
| 2024-06-24 | 68.950 | 71.050 | 68.950 | 71.050 | 65.797 | 37,095 |
| 2024-06-21 | 69.000 | 69.400 | 68.050 | 68.900 | 63.806 | 191,117 |
| 2024-06-20 | 68.150 | 69.150 | 68.150 | 68.500 | 63.435 | 45,388 |
| 2024-06-19 | 69.400 | 69.500 | 68.000 | 68.250 | 63.204 | 38,724 |
| 2024-06-18 | 69.200 | 70.100 | 68.750 | 69.400 | 64.269 | 64,132 |
| 2024-06-17 | 68.300 | 69.700 | 67.100 | 68.450 | 63.389 | 92,677 |
| 2024-06-14 | 71.200 | 71.400 | 67.400 | 67.950 | 62.926 | 144,883 |
| 2024-06-13 | 72.300 | 72.600 | 70.750 | 71.100 | 65.843 | 143,598 |
| 2024-06-12 | 74.600 | 76.300 | 74.550 | 76.200 | 66.954 | 73,708 |
| 2024-06-11 | 76.250 | 76.300 | 74.400 | 74.700 | 65.636 | 72,096 |
| 2024-06-10 | 74.650 | 76.000 | 74.300 | 75.750 | 66.559 | 54,559 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 3.2000 EUR |
| 2025-06-06 | 2.7000 EUR |
| 2024-06-13 | 3.9000 EUR |
| 2023-05-24 | 6.1100 EUR |
| 2022-06-29 | 3.7000 EUR |
| 2022-05-26 | 3.7000 EUR |
| 2019-06-05 | 2.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.