Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	121.80	122.50	119.00	119.20	99.230	30,788
2023-04-03	122.20	122.40	120.10	121.70	101.31	25,850
2023-03-31	122.50	123.30	121.20	122.60	102.06	19,783
2023-03-30	121.40	123.30	121.40	121.90	101.48	15,511
2023-03-29	119.40	121.70	119.00	121.30	100.98	23,126
2023-03-28	120.20	121.10	117.60	118.60	98.730	22,424
2023-03-27	122.80	122.80	119.40	119.40	99.396	16,264
2023-03-24	121.00	121.30	119.00	120.70	100.48	19,414
2023-03-23	121.30	122.60	119.80	121.70	101.31	14,932
2023-03-22	121.90	122.70	120.20	120.70	100.48	12,808
2023-03-21	119.20	122.10	119.00	121.80	101.39	17,570
2023-03-20	116.90	119.00	113.20	118.20	98.397	27,831
2023-03-17	121.70	122.30	116.80	117.40	97.731	35,877
2023-03-16	120.80	121.20	117.60	121.10	100.81	31,085
2023-03-15	123.50	123.50	117.40	118.20	98.397	40,849
2023-03-14	120.10	123.90	119.40	123.60	102.89	30,194
2023-03-13	123.40	123.40	118.10	119.30	99.313	43,512
2023-03-10	124.50	125.60	122.90	123.50	102.81	29,845
2023-03-09	128.70	128.70	125.20	127.00	105.72	26,332
2023-03-08	127.00	130.00	126.00	128.90	107.30	37,369
2023-03-07	126.30	127.30	125.40	127.20	105.89	24,177
2023-03-06	126.70	127.40	124.90	126.10	104.97	26,686
2023-03-03	126.00	126.60	123.40	126.40	105.22	44,118
2023-03-02	123.70	125.20	122.50	124.70	103.81	44,230
2023-03-01	129.00	132.40	123.70	124.60	103.72	66,616
2023-02-28	121.00	130.00	119.90	128.10	106.64	87,015
2023-02-27	119.70	121.90	119.20	121.10	100.81	29,175
2023-02-24	118.60	120.30	118.50	119.40	99.396	47,242
2023-02-23	117.60	119.90	117.60	119.10	99.146	18,224
2023-02-22	118.80	118.90	116.60	117.60	97.898	32,122
2023-02-21	121.60	121.60	119.00	119.30	99.313	16,462
2023-02-20	122.40	122.50	120.90	121.40	101.06	13,845
2023-02-17	120.40	121.80	119.40	121.80	101.39	22,510
2023-02-16	122.00	122.60	119.70	121.10	100.81	21,545
2023-02-15	118.20	122.70	118.20	122.20	101.73	41,330
2023-02-14	118.90	119.50	118.00	118.40	98.564	40,645
2023-02-13	118.00	119.50	117.20	118.20	98.397	22,681
2023-02-10	120.00	120.70	117.80	118.20	98.397	19,050
2023-02-09	120.80	122.90	120.70	121.00	100.73	52,040
2023-02-08	119.00	121.70	118.60	120.20	100.06	42,674
2023-02-07	120.50	122.20	117.90	118.30	98.480	63,828
2023-02-06	119.50	120.30	115.40	116.60	97.065	53,776
2023-02-03	120.60	120.90	118.50	120.80	100.56	32,223
2023-02-02	119.60	121.90	119.10	121.80	101.39	55,661
2023-02-01	114.90	119.00	114.60	118.30	98.480	56,832
2023-01-31	111.00	116.00	110.10	113.90	94.818	101,236
2023-01-30	109.10	109.20	107.40	108.60	90.406	30,024
2023-01-27	107.80	110.00	106.90	109.70	91.321	34,865
2023-01-26	107.00	107.90	106.40	107.10	89.157	33,977
2023-01-25	106.60	107.70	105.10	105.80	88.075	27,662
2023-01-24	108.00	109.90	106.60	106.60	88.741	50,638
2023-01-23	105.00	108.10	105.00	107.60	89.573	39,608
2023-01-20	102.40	104.50	102.10	104.50	86.992	38,166
2023-01-19	103.20	103.50	101.40	101.40	84.412	43,678
2023-01-18	101.50	105.10	101.30	104.30	86.826	37,911
2023-01-17	98.700	101.50	98.650	101.50	84.495	24,744
2023-01-16	98.050	99.000	96.800	98.700	82.164	19,854
2023-01-13	96.900	98.950	96.300	97.200	80.915	27,921
2023-01-12	95.300	98.050	95.000	97.000	80.749	40,989
2023-01-11	94.600	96.600	94.600	95.300	79.334	32,119

← NewerPage 16 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.