Sixt SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 74.650 | 76.000 | 74.300 | 75.750 | 66.559 | 54,559 |
| 2024-06-07 | 76.000 | 76.000 | 74.650 | 75.050 | 65.944 | 67,090 |
| 2024-06-06 | 77.900 | 78.050 | 75.400 | 76.000 | 66.779 | 74,748 |
| 2024-06-05 | 76.050 | 77.350 | 75.600 | 77.350 | 67.965 | 48,621 |
| 2024-06-04 | 76.600 | 77.700 | 74.950 | 75.800 | 66.603 | 81,681 |
| 2024-06-03 | 76.400 | 76.950 | 75.650 | 76.250 | 66.998 | 85,386 |
| 2024-05-31 | 75.050 | 76.000 | 73.750 | 75.400 | 66.251 | 90,722 |
| 2024-05-30 | 73.250 | 75.700 | 73.150 | 75.250 | 66.120 | 61,831 |
| 2024-05-29 | 75.550 | 76.150 | 73.850 | 74.050 | 65.065 | 94,510 |
| 2024-05-28 | 77.100 | 78.200 | 75.900 | 76.000 | 66.779 | 46,712 |
| 2024-05-27 | 76.550 | 77.450 | 75.400 | 76.650 | 67.350 | 59,940 |
| 2024-05-24 | 76.250 | 76.850 | 74.950 | 76.150 | 66.910 | 67,604 |
| 2024-05-23 | 79.150 | 79.800 | 76.750 | 76.950 | 67.613 | 68,876 |
| 2024-05-22 | 78.500 | 79.300 | 78.350 | 78.900 | 69.327 | 48,266 |
| 2024-05-21 | 79.800 | 80.100 | 78.900 | 79.000 | 69.415 | 53,597 |
| 2024-05-20 | 80.000 | 80.150 | 79.200 | 80.050 | 70.337 | 48,079 |
| 2024-05-17 | 80.700 | 80.700 | 79.550 | 79.700 | 70.030 | 75,008 |
| 2024-05-16 | 81.700 | 81.850 | 79.550 | 80.850 | 71.040 | 106,817 |
| 2024-05-15 | 82.000 | 82.600 | 80.500 | 81.700 | 71.787 | 99,930 |
| 2024-05-14 | 80.750 | 82.000 | 80.150 | 81.900 | 71.963 | 93,850 |
| 2024-05-13 | 80.000 | 81.000 | 79.700 | 80.150 | 70.425 | 66,274 |
| 2024-05-10 | 79.650 | 80.750 | 79.450 | 79.450 | 69.810 | 67,092 |
| 2024-05-09 | 79.000 | 79.800 | 78.500 | 79.100 | 69.502 | 60,646 |
| 2024-05-08 | 76.750 | 80.050 | 76.300 | 79.200 | 69.590 | 181,260 |
| 2024-05-07 | 78.250 | 79.000 | 77.100 | 77.100 | 67.745 | 178,531 |
| 2024-05-06 | 79.400 | 79.900 | 77.200 | 77.850 | 68.404 | 310,449 |
| 2024-05-03 | 91.100 | 92.850 | 77.100 | 79.000 | 69.415 | 367,851 |
| 2024-05-02 | 90.650 | 90.750 | 89.750 | 90.500 | 79.519 | 20,746 |
| 2024-04-30 | 90.750 | 91.200 | 89.800 | 90.000 | 79.080 | 25,487 |
| 2024-04-29 | 90.150 | 91.500 | 90.000 | 90.500 | 79.519 | 44,269 |
| 2024-04-26 | 89.000 | 91.300 | 89.000 | 89.750 | 78.860 | 42,314 |
| 2024-04-25 | 89.900 | 89.950 | 88.150 | 88.250 | 77.542 | 50,895 |
| 2024-04-24 | 91.800 | 92.050 | 89.300 | 89.900 | 78.992 | 32,127 |
| 2024-04-23 | 91.150 | 91.900 | 90.650 | 91.200 | 80.134 | 24,478 |
| 2024-04-22 | 91.750 | 92.700 | 90.000 | 90.100 | 79.168 | 43,632 |
| 2024-04-19 | 93.400 | 94.450 | 90.650 | 91.100 | 80.046 | 60,327 |
| 2024-04-18 | 89.400 | 95.550 | 89.400 | 94.850 | 83.341 | 145,728 |
| 2024-04-17 | 86.200 | 88.800 | 86.050 | 86.500 | 76.005 | 38,906 |
| 2024-04-16 | 88.400 | 88.400 | 85.200 | 86.150 | 75.697 | 86,248 |
| 2024-04-15 | 90.300 | 92.000 | 89.650 | 89.650 | 78.772 | 31,971 |
| 2024-04-12 | 92.150 | 93.000 | 90.000 | 90.000 | 79.080 | 31,837 |
| 2024-04-11 | 92.250 | 92.650 | 90.950 | 91.500 | 80.398 | 24,312 |
| 2024-04-10 | 91.700 | 93.750 | 91.100 | 92.300 | 81.101 | 34,457 |
| 2024-04-09 | 92.600 | 93.450 | 91.100 | 91.100 | 80.046 | 16,896 |
| 2024-04-08 | 91.400 | 93.050 | 91.150 | 92.950 | 81.672 | 20,783 |
| 2024-04-05 | 89.200 | 91.400 | 88.750 | 91.200 | 80.134 | 39,775 |
| 2024-04-04 | 89.350 | 91.050 | 89.000 | 90.850 | 79.827 | 24,114 |
| 2024-04-03 | 89.000 | 89.950 | 87.350 | 89.350 | 78.509 | 29,339 |
| 2024-04-02 | 92.900 | 93.200 | 88.500 | 88.500 | 77.762 | 45,056 |
| 2024-03-28 | 92.200 | 92.850 | 91.700 | 92.450 | 81.233 | 19,778 |
| 2024-03-27 | 91.000 | 92.350 | 90.750 | 92.350 | 81.145 | 18,644 |
| 2024-03-26 | 90.350 | 91.950 | 90.150 | 91.600 | 80.486 | 27,041 |
| 2024-03-25 | 90.000 | 90.800 | 89.750 | 90.400 | 79.431 | 21,688 |
| 2024-03-22 | 89.600 | 90.600 | 89.450 | 90.150 | 79.212 | 12,332 |
| 2024-03-21 | 89.900 | 91.150 | 88.450 | 89.500 | 78.641 | 27,580 |
| 2024-03-20 | 88.000 | 88.500 | 87.400 | 88.500 | 77.762 | 25,704 |
| 2024-03-19 | 87.700 | 88.450 | 86.950 | 88.050 | 77.366 | 21,048 |
| 2024-03-18 | 88.150 | 88.600 | 87.250 | 87.350 | 76.751 | 32,461 |
| 2024-03-15 | 88.600 | 89.200 | 87.700 | 87.700 | 77.059 | 51,900 |
| 2024-03-14 | 89.850 | 90.800 | 87.500 | 88.000 | 77.323 | 29,623 |
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.