Sixt SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	88.900	90.500	88.700	89.850	78.948	40,253
2024-03-12	87.950	88.600	87.200	88.450	77.718	40,279
2024-03-11	86.500	87.800	86.100	87.800	77.147	33,391
2024-03-08	87.000	87.500	86.400	86.800	76.268	14,964
2024-03-07	86.850	87.450	86.150	87.250	76.664	27,764
2024-03-06	86.450	88.650	86.150	87.250	76.664	22,752
2024-03-05	87.400	87.400	86.100	86.350	75.873	32,559
2024-03-04	89.100	90.650	88.450	88.700	77.938	30,813
2024-03-01	87.200	90.050	86.200	88.500	77.762	59,539
2024-02-29	87.550	88.650	86.000	86.650	76.136	66,709
2024-02-28	88.450	88.650	86.600	86.950	76.400	31,507
2024-02-27	84.850	88.200	84.750	88.200	77.498	36,875
2024-02-26	85.450	85.450	84.300	85.100	74.774	14,967
2024-02-23	85.150	85.600	84.350	85.450	75.082	30,229
2024-02-22	85.650	86.300	84.600	85.150	74.818	31,309
2024-02-21	85.000	85.400	84.450	84.800	74.511	14,792
2024-02-20	85.800	86.150	84.800	84.850	74.555	20,558
2024-02-19	86.100	86.400	85.150	85.900	75.477	16,057
2024-02-16	87.000	87.550	86.050	86.500	76.005	13,994
2024-02-15	86.450	87.300	86.000	86.400	75.917	20,268
2024-02-14	85.000	86.000	84.650	85.850	75.433	32,710
2024-02-13	87.700	88.000	85.150	85.400	75.038	42,666
2024-02-12	88.000	89.600	87.900	88.100	77.410	24,098
2024-02-09	88.500	88.950	87.150	87.550	76.927	39,723
2024-02-08	89.200	90.550	88.550	88.550	77.806	32,965
2024-02-07	92.100	92.600	88.800	88.900	78.113	34,206
2024-02-06	90.000	93.700	87.550	92.050	80.881	83,447
2024-02-05	89.750	91.050	89.300	89.700	78.816	26,747
2024-02-02	90.900	91.700	89.600	89.600	78.728	24,030
2024-02-01	90.000	91.300	89.750	90.100	79.168	32,603
2024-01-31	90.350	90.950	89.750	90.700	79.695	46,301
2024-01-30	92.200	92.550	90.750	90.950	79.915	25,540
2024-01-29	92.800	92.900	90.350	92.200	81.013	27,784
2024-01-26	92.500	93.500	91.400	93.150	81.848	28,892
2024-01-25	91.100	92.350	90.450	92.100	80.925	36,553
2024-01-24	94.250	95.400	90.650	91.700	80.574	47,776
2024-01-23	93.850	96.100	93.250	93.600	82.243	33,788
2024-01-22	91.850	94.100	91.850	93.450	82.111	58,273
2024-01-19	94.000	94.250	91.200	91.200	80.134	38,426
2024-01-18	91.500	94.400	90.950	93.500	82.155	23,555
2024-01-17	91.000	91.450	89.350	91.150	80.090	34,734
2024-01-16	93.350	93.550	90.900	91.900	80.749	35,844
2024-01-15	95.400	95.800	93.450	94.050	82.638	25,648
2024-01-12	95.700	96.900	94.800	94.950	83.429	17,552
2024-01-11	95.550	97.100	95.000	95.000	83.473	20,194
2024-01-10	95.500	96.550	94.350	94.900	83.385	16,186
2024-01-09	95.650	96.150	94.700	95.750	84.132	24,785
2024-01-08	94.650	95.200	92.450	95.050	83.517	23,822
2024-01-05	94.850	95.150	92.000	94.750	83.254	31,309
2024-01-04	94.900	96.800	94.300	95.300	83.737	33,476
2024-01-03	100.50	100.50	94.050	94.650	83.166	57,830
2024-01-02	101.70	102.20	100.00	100.90	88.657	23,081
2023-12-29	100.70	101.80	100.40	101.20	88.921	10,350
2023-12-28	100.70	100.70	99.350	100.10	87.954	21,378
2023-12-27	99.050	100.40	98.900	99.400	87.339	20,910
2023-12-22	99.100	99.900	98.800	98.900	86.900	16,744
2023-12-21	97.550	99.950	97.050	99.600	87.515	29,267
2023-12-20	98.350	99.150	96.900	98.950	86.944	37,620
2023-12-19	95.700	98.500	95.500	98.050	86.153	39,526
2023-12-18	95.450	97.150	93.750	96.350	84.659	35,291

← NewerPage 12 of 22 · 1,275 trading daysOlder →

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.