Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	90.350	90.400	89.100	89.800	78.904	28,578
2023-09-21	91.600	91.900	90.650	91.000	79.959	17,465
2023-09-20	91.850	93.200	91.250	92.950	81.672	27,990
2023-09-19	91.950	92.400	91.300	91.800	80.661	14,317
2023-09-18	93.200	93.400	91.400	92.600	81.364	28,521
2023-09-15	96.050	96.050	93.050	93.600	82.243	34,605
2023-09-14	94.050	95.000	93.800	94.700	83.210	21,991
2023-09-13	96.100	96.650	93.750	94.450	82.990	23,706
2023-09-12	97.600	98.250	96.100	96.450	84.747	13,623
2023-09-11	97.500	98.150	97.100	97.450	85.626	10,405
2023-09-08	96.750	97.150	95.800	97.100	85.318	15,665
2023-09-07	97.250	98.450	96.450	96.900	85.143	15,244
2023-09-06	98.700	98.900	97.700	97.850	85.977	14,682
2023-09-05	98.600	99.650	98.550	99.250	87.208	13,767
2023-09-04	98.200	99.200	98.150	98.700	86.724	11,229
2023-09-01	98.600	99.000	97.500	98.150	86.241	11,152
2023-08-31	98.200	98.600	97.450	98.500	86.549	17,007
2023-08-30	100.90	100.90	98.050	98.100	86.197	14,710
2023-08-29	99.150	101.00	99.000	100.30	88.130	21,285
2023-08-28	97.300	98.200	96.600	97.950	86.065	11,424
2023-08-25	96.950	97.450	95.750	96.850	85.099	20,455
2023-08-24	100.00	100.00	97.200	97.450	85.626	15,707
2023-08-23	98.950	99.000	97.400	98.400	86.461	11,529
2023-08-22	97.950	98.200	97.050	97.850	85.977	13,297
2023-08-21	97.600	98.100	96.900	97.250	85.450	17,609
2023-08-18	98.650	98.800	96.800	98.000	86.109	23,961
2023-08-17	100.80	100.80	99.000	99.350	87.295	23,914
2023-08-16	100.80	101.80	100.50	101.30	89.009	10,639
2023-08-15	102.60	102.60	99.850	100.80	88.569	13,454
2023-08-14	103.00	103.00	101.20	102.20	89.800	18,861
2023-08-11	105.40	105.40	102.80	103.20	90.678	13,654
2023-08-10	105.00	106.70	104.70	105.80	92.963	12,568
2023-08-09	108.50	108.50	104.20	104.60	91.908	37,451
2023-08-08	107.20	111.90	106.90	107.60	94.544	46,290
2023-08-07	109.00	109.60	106.80	107.90	94.808	22,848
2023-08-04	108.60	110.80	107.00	109.20	95.950	16,199
2023-08-03	107.20	108.80	106.80	108.50	95.335	14,266
2023-08-02	107.00	108.70	105.70	108.00	94.896	21,961
2023-08-01	110.50	110.50	108.30	108.50	95.335	12,808
2023-07-31	109.30	110.20	109.00	109.70	96.390	14,466
2023-07-28	109.20	110.60	108.80	109.50	96.214	18,956
2023-07-27	109.00	110.30	107.90	109.40	96.126	24,357
2023-07-26	108.30	109.20	107.70	108.50	95.335	19,101
2023-07-25	108.40	110.20	108.20	108.60	95.423	13,018
2023-07-24	108.50	109.50	107.70	108.20	95.072	11,160
2023-07-21	108.00	109.40	107.80	109.20	95.950	13,950
2023-07-20	106.60	110.00	106.60	108.50	95.335	27,827
2023-07-19	105.40	107.80	105.40	107.30	94.281	28,932
2023-07-18	104.50	104.90	102.70	104.40	91.733	22,791
2023-07-17	105.20	105.50	104.00	104.50	91.821	23,744
2023-07-14	107.30	108.40	104.60	106.10	93.226	77,137
2023-07-13	112.00	112.40	111.60	112.20	98.586	20,714
2023-07-12	105.10	112.10	105.10	111.70	98.147	30,927
2023-07-11	105.90	106.20	105.10	105.80	92.963	18,627
2023-07-10	105.20	106.20	104.80	105.50	92.699	11,474
2023-07-07	104.30	105.90	102.60	105.70	92.875	22,546
2023-07-06	107.90	107.90	104.00	104.40	91.733	32,247
2023-07-05	107.90	108.90	107.90	108.30	95.159	11,446
2023-07-04	108.20	109.20	108.10	108.90	95.687	9,604
2023-07-03	110.00	110.20	108.30	108.90	95.687	9,589

← NewerPage 14 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.