Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	107.90	110.50	107.50	109.70	96.390	20,836
2023-06-29	108.20	108.80	107.50	107.70	94.632	12,591
2023-06-28	107.70	109.00	107.00	108.70	95.511	27,386
2023-06-27	108.60	109.50	105.60	107.00	94.017	26,615
2023-06-26	113.70	113.70	108.30	108.60	95.423	24,539
2023-06-23	114.00	114.60	112.80	113.50	99.729	19,995
2023-06-22	112.70	114.80	112.20	114.40	100.52	21,315
2023-06-21	114.50	114.70	111.50	113.50	99.729	22,329
2023-06-20	115.20	115.60	113.90	114.70	100.78	19,908
2023-06-19	113.70	116.20	113.50	116.00	101.93	35,458
2023-06-16	113.10	115.60	112.50	114.40	100.52	66,635
2023-06-15	114.90	115.20	111.30	112.40	98.762	28,969
2023-06-14	114.40	115.50	114.40	115.50	101.49	38,266
2023-06-13	113.80	114.60	112.60	114.50	100.61	24,976
2023-06-12	109.60	114.10	109.60	113.10	99.377	34,725
2023-06-09	109.40	110.00	108.50	108.60	95.423	13,841
2023-06-08	107.40	110.00	107.00	108.60	95.423	17,986
2023-06-07	107.00	109.80	107.00	109.40	96.126	27,303
2023-06-06	106.20	107.50	106.20	107.00	94.017	11,340
2023-06-05	105.10	107.10	104.70	106.70	93.754	18,348
2023-06-02	102.90	104.80	102.30	104.30	91.645	15,908
2023-06-01	103.00	103.00	101.10	102.10	89.712	22,150
2023-05-31	106.10	106.10	102.30	102.50	90.063	36,199
2023-05-30	105.50	106.80	104.70	106.10	93.226	23,548
2023-05-29	106.80	106.80	104.90	105.10	92.348	6,904
2023-05-26	104.60	106.60	103.70	106.10	93.226	25,613
2023-05-25	106.20	106.30	103.80	104.40	91.733	24,251
2023-05-24	110.80	110.80	104.10	105.90	93.051	85,330
2023-05-23	116.70	122.40	115.40	116.20	96.732	125,708
2023-05-22	115.70	116.50	114.30	116.20	96.732	41,693
2023-05-19	114.30	116.80	113.80	115.00	95.733	57,300
2023-05-18	113.60	115.00	113.10	113.60	94.568	21,957
2023-05-17	110.90	113.60	110.90	112.90	93.985	20,776
2023-05-16	113.10	113.60	110.70	111.10	92.487	23,093
2023-05-15	110.40	114.10	110.40	113.10	94.152	30,229
2023-05-12	110.20	110.50	107.80	109.50	91.155	38,539
2023-05-11	113.80	114.00	109.50	110.20	91.737	32,528
2023-05-10	112.80	113.50	108.20	109.40	91.072	50,495
2023-05-09	116.00	116.20	112.10	112.90	93.985	31,598
2023-05-08	114.40	116.10	114.10	115.30	95.983	19,511
2023-05-05	113.00	114.50	112.70	114.10	94.984	13,870
2023-05-04	112.90	112.90	110.90	112.40	93.569	24,087
2023-05-03	111.50	112.40	110.50	112.10	93.319	14,961
2023-05-02	112.90	113.80	110.70	111.10	92.487	20,307
2023-04-28	111.30	112.80	110.80	112.30	93.486	14,436
2023-04-27	110.50	111.20	109.80	110.90	92.320	20,941
2023-04-26	109.60	111.00	107.90	110.60	92.070	20,639
2023-04-25	110.50	111.10	109.40	110.00	91.571	26,714
2023-04-24	108.20	111.00	108.00	109.80	91.405	34,885
2023-04-21	109.90	110.30	106.30	107.80	89.740	120,159
2023-04-20	112.40	112.90	109.00	110.10	91.654	55,200
2023-04-19	118.40	118.40	111.70	111.80	93.069	67,459
2023-04-18	118.00	119.70	117.60	119.00	99.063	17,161
2023-04-17	118.90	119.90	117.70	117.70	97.981	13,748
2023-04-14	120.50	120.50	117.10	118.00	98.231	24,849
2023-04-13	120.00	121.20	119.50	119.80	99.729	27,642
2023-04-12	121.30	122.00	119.40	119.60	99.563	19,442
2023-04-11	120.40	122.20	120.40	121.10	100.81	21,399
2023-04-06	118.90	119.60	118.10	119.20	99.230	20,569
2023-04-05	119.20	120.10	117.80	118.90	98.980	37,113

← NewerPage 15 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.