Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	94.950	95.450	93.850	94.300	78.501	31,378
2023-01-09	93.350	96.050	93.300	95.350	79.375	31,844
2023-01-06	92.450	93.250	90.650	92.800	77.253	21,054
2023-01-05	90.050	92.000	89.900	91.800	76.420	27,119
2023-01-04	88.550	90.300	88.000	90.200	75.088	26,243
2023-01-03	87.350	89.400	87.350	87.700	73.007	20,171
2023-01-02	86.650	87.650	86.100	87.300	72.674	10,273
2022-12-30	86.050	86.950	85.950	85.950	71.550	3,623
2022-12-29	85.350	86.950	84.550	86.650	72.133	16,749
2022-12-28	87.150	87.150	85.550	85.700	71.342	13,461
2022-12-27	86.800	87.850	86.650	86.650	72.133	11,966
2022-12-23	86.900	86.950	85.600	86.750	72.216	14,396
2022-12-22	85.900	87.750	85.800	86.450	71.966	26,369
2022-12-21	83.150	86.500	83.150	86.050	71.634	31,183
2022-12-20	84.500	84.800	82.250	82.900	69.011	45,111
2022-12-19	86.350	87.300	85.400	85.400	71.092	41,160
2022-12-16	87.050	87.600	85.700	85.750	71.384	72,585
2022-12-15	91.250	91.250	86.750	87.000	72.424	54,264
2022-12-14	91.700	92.300	90.750	92.000	76.587	53,070
2022-12-13	92.550	93.600	91.750	92.100	76.670	34,771
2022-12-12	92.900	92.900	91.750	92.050	76.628	19,814
2022-12-09	91.400	93.400	91.100	93.300	77.669	22,447
2022-12-08	91.750	92.400	91.500	91.600	76.254	18,861
2022-12-07	90.750	92.900	90.250	92.100	76.670	26,897
2022-12-06	92.950	93.150	90.700	90.700	75.504	23,842
2022-12-05	94.650	94.650	92.550	93.300	77.669	21,892
2022-12-02	93.800	95.050	92.250	94.200	78.418	35,727
2022-12-01	93.100	94.100	91.300	93.400	77.752	49,727
2022-11-30	92.600	93.000	91.700	91.950	76.545	21,771
2022-11-29	91.550	92.550	90.400	92.000	76.587	19,139
2022-11-28	92.900	93.350	91.350	91.750	76.379	18,015
2022-11-25	94.100	94.150	92.750	93.650	77.960	14,617
2022-11-24	94.400	95.350	93.750	94.250	78.460	21,678
2022-11-23	94.150	94.250	92.650	93.900	78.168	21,504
2022-11-22	92.800	94.150	92.100	94.000	78.252	25,332
2022-11-21	93.000	94.150	92.700	93.050	77.461	31,582
2022-11-18	93.300	94.250	91.750	93.050	77.461	25,565
2022-11-17	92.200	92.900	91.000	92.450	76.961	54,016
2022-11-16	93.550	93.550	91.250	91.800	76.420	32,403
2022-11-15	94.950	94.950	93.000	94.100	78.335	41,141
2022-11-14	98.050	98.300	92.900	94.700	78.834	63,773
2022-11-11	95.600	98.100	94.800	97.600	81.248	46,767
2022-11-10	94.800	95.450	88.300	94.650	78.793	112,193
2022-11-09	97.000	97.700	91.250	95.500	79.500	70,587
2022-11-08	94.250	96.200	93.400	96.150	80.041	30,455
2022-11-07	93.050	94.950	92.800	94.350	78.543	25,635
2022-11-04	92.900	94.200	91.500	93.300	77.669	22,661
2022-11-03	92.400	93.000	91.150	92.250	76.795	18,139
2022-11-02	96.450	96.550	93.150	93.150	77.544	29,434
2022-11-01	97.000	97.850	96.050	96.100	80.000	21,701
2022-10-31	94.600	96.000	93.850	95.000	79.084	19,361
2022-10-28	94.000	95.450	93.300	94.300	78.501	16,795
2022-10-27	94.700	95.150	93.200	94.350	78.543	25,654
2022-10-26	93.300	95.550	93.150	95.350	79.375	23,125
2022-10-25	93.000	93.500	91.700	93.100	77.502	42,352
2022-10-24	89.650	93.350	89.650	92.500	77.003	22,681
2022-10-21	89.800	91.200	88.850	90.100	75.005	23,331
2022-10-20	88.200	91.900	88.000	91.050	75.796	24,844
2022-10-19	89.700	91.300	89.050	89.050	74.131	27,957
2022-10-18	88.900	90.100	88.400	89.100	74.173	26,801

← NewerPage 17 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.