Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	96.250	97.100	95.400	96.500	84.791	48,961
2023-12-14	92.800	97.000	92.800	95.550	83.956	70,214
2023-12-13	92.950	93.100	90.800	91.000	79.959	12,556
2023-12-12	94.200	94.200	91.950	92.700	81.452	10,975
2023-12-11	93.250	93.500	92.500	93.350	82.023	22,160
2023-12-08	92.200	93.900	91.500	93.450	82.111	15,413
2023-12-07	91.400	91.800	89.800	91.350	80.266	11,898
2023-12-06	91.600	92.650	90.100	92.050	80.881	15,182
2023-12-05	89.700	91.500	89.400	91.050	80.002	20,047
2023-12-04	91.250	92.200	89.550	89.700	78.816	15,282
2023-12-01	91.650	92.000	90.050	91.500	80.398	13,521
2023-11-30	93.100	93.100	90.700	91.200	80.134	35,908
2023-11-29	91.500	93.200	91.500	92.750	81.496	17,992
2023-11-28	92.350	93.400	91.700	91.750	80.618	16,834
2023-11-27	93.850	94.750	92.500	93.000	81.716	23,451
2023-11-24	92.300	94.200	92.300	94.050	82.638	19,315
2023-11-23	93.400	93.500	92.300	92.850	81.584	18,379
2023-11-22	91.700	93.100	91.500	92.750	81.496	19,274
2023-11-21	92.750	94.000	91.500	91.600	80.486	24,810
2023-11-20	93.200	93.550	92.450	92.600	81.364	12,398
2023-11-17	92.250	94.200	92.250	93.350	82.023	31,094
2023-11-16	94.400	94.850	92.000	92.150	80.969	22,929
2023-11-15	92.500	95.000	92.500	94.400	82.946	32,210
2023-11-14	88.900	92.450	88.500	92.100	80.925	31,053
2023-11-13	88.850	89.900	87.950	88.450	77.718	17,423
2023-11-10	89.000	89.450	86.850	88.200	77.498	25,239
2023-11-09	87.650	89.600	86.700	88.850	78.069	25,895
2023-11-08	86.050	88.650	86.000	87.150	76.576	54,126
2023-11-07	85.200	85.700	84.550	85.100	74.774	27,580
2023-11-06	88.650	89.050	85.350	85.500	75.126	37,920
2023-11-03	85.200	87.250	85.000	86.750	76.224	42,985
2023-11-02	81.950	85.450	81.950	84.400	74.159	32,731
2023-11-01	82.600	82.600	80.200	81.100	71.260	14,050
2023-10-31	81.600	82.250	80.400	81.300	71.436	16,184
2023-10-30	82.200	83.300	80.950	81.350	71.479	12,312
2023-10-27	81.800	82.200	80.950	81.300	71.436	10,907
2023-10-26	82.350	82.550	81.000	81.200	71.348	20,687
2023-10-25	82.650	82.700	80.900	81.800	71.875	24,576
2023-10-24	82.200	83.500	82.000	82.500	72.490	17,498
2023-10-23	82.450	82.800	81.050	82.100	72.138	25,809
2023-10-20	83.950	83.950	81.900	82.300	72.314	40,470
2023-10-19	85.450	86.000	84.250	84.500	74.247	24,217
2023-10-18	87.750	88.000	86.100	86.300	75.829	22,742
2023-10-17	88.750	88.850	87.400	87.850	77.191	11,607
2023-10-16	87.300	89.200	87.300	88.100	77.410	12,563
2023-10-13	89.200	89.850	87.800	87.950	77.279	19,383
2023-10-12	91.000	92.150	89.450	89.650	78.772	17,772
2023-10-11	89.500	90.450	88.850	90.200	79.256	53,210
2023-10-10	88.050	89.900	88.050	89.750	78.860	12,496
2023-10-09	88.350	89.350	87.650	88.000	77.323	13,832
2023-10-06	88.100	89.800	87.650	89.050	78.245	19,703
2023-10-05	88.000	89.150	88.000	88.250	77.542	12,411
2023-10-04	86.700	87.800	85.900	87.750	77.103	20,713
2023-10-03	90.150	90.150	87.250	87.400	76.795	22,269
2023-10-02	90.100	93.700	90.000	90.950	79.915	58,737
2023-09-29	88.700	89.450	87.800	87.800	77.147	42,647
2023-09-28	86.800	88.600	86.800	87.600	76.971	29,727
2023-09-27	86.000	87.200	85.650	86.900	76.356	33,600
2023-09-26	86.000	86.000	84.900	85.300	74.950	27,372
2023-09-25	89.100	89.100	85.750	86.200	75.741	48,112

← NewerPage 13 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.