Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	85.100	87.650	85.100	87.350	72.716	34,592
2022-10-14	85.250	86.050	84.250	85.000	70.759	31,835
2022-10-13	81.800	84.400	80.950	84.150	70.052	29,612
2022-10-12	83.350	83.450	81.700	82.550	68.720	37,647
2022-10-11	83.800	83.800	81.550	83.100	69.178	46,872
2022-10-10	84.000	86.500	84.000	84.350	70.218	22,307
2022-10-07	86.300	88.000	85.100	85.200	70.926	27,129
2022-10-06	86.200	88.550	86.200	86.850	72.299	28,084
2022-10-05	86.250	87.050	84.550	85.200	70.926	27,615
2022-10-04	84.650	87.150	84.600	86.800	72.258	43,017
2022-10-03	81.000	83.000	79.900	83.000	69.094	67,838
2022-09-30	82.950	83.650	81.200	82.050	68.304	38,802
2022-09-29	84.000	84.550	81.550	82.450	68.637	37,307
2022-09-28	82.700	84.100	80.700	83.700	69.677	63,485
2022-09-27	85.100	86.300	83.450	83.950	69.885	49,092
2022-09-26	84.450	86.200	83.950	84.500	70.343	38,150
2022-09-23	88.050	88.050	84.450	85.000	70.759	61,729
2022-09-22	91.000	92.650	88.150	88.400	73.590	30,598
2022-09-21	92.000	93.550	91.700	93.500	77.835	40,005
2022-09-20	93.900	95.450	92.700	93.150	77.544	110,118
2022-09-19	95.100	95.450	88.100	90.300	75.171	141,213
2022-09-16	98.850	99.050	95.800	96.550	80.374	75,979
2022-09-15	100.30	101.40	99.450	99.800	83.080	65,202
2022-09-14	98.500	104.70	97.900	100.00	83.246	101,903
2022-09-13	103.00	103.60	99.100	99.100	82.497	32,359
2022-09-12	102.10	103.00	101.50	102.60	85.411	26,174
2022-09-09	98.550	100.80	98.550	100.80	83.912	19,819
2022-09-08	98.700	99.300	96.550	98.150	81.706	21,295
2022-09-07	97.600	98.150	96.450	97.750	81.373	40,225
2022-09-06	99.200	100.70	97.950	98.800	82.247	15,175
2022-09-05	100.10	103.50	98.750	99.200	82.580	41,533
2022-09-02	97.400	102.20	97.000	102.10	84.995	60,169
2022-09-01	97.100	97.900	95.550	96.350	80.208	43,144
2022-08-31	98.550	99.400	96.650	97.450	81.124	47,362
2022-08-30	100.40	101.30	99.050	99.650	82.955	36,698
2022-08-29	98.700	99.850	96.800	99.500	82.830	24,261
2022-08-26	103.50	103.80	99.900	100.10	83.330	21,668
2022-08-25	105.70	105.70	103.00	103.60	86.243	22,977
2022-08-24	103.40	104.90	102.50	104.60	87.076	39,290
2022-08-23	100.40	104.20	99.800	103.20	85.910	37,110
2022-08-22	105.40	105.70	100.70	100.90	83.996	36,510
2022-08-19	108.70	108.90	106.10	106.10	88.324	37,558
2022-08-18	112.10	112.80	109.20	109.40	91.072	17,604
2022-08-17	113.00	113.60	111.70	112.60	93.735	43,990
2022-08-16	111.90	114.40	111.80	112.80	93.902	45,692
2022-08-15	114.50	114.50	110.80	112.20	93.402	54,034
2022-08-12	117.10	118.60	115.70	115.80	96.399	30,830
2022-08-11	117.90	119.20	115.60	117.40	97.731	54,512
2022-08-10	118.40	119.80	114.70	116.50	96.982	95,401
2022-08-09	124.00	125.80	123.50	125.40	104.39	42,354
2022-08-08	124.20	126.80	123.10	124.90	103.97	17,505
2022-08-05	126.20	126.80	122.50	123.30	102.64	17,914
2022-08-04	124.70	127.00	123.90	126.00	104.89	32,502
2022-08-03	120.80	126.70	120.00	124.10	103.31	47,878
2022-08-02	119.00	119.00	115.50	118.10	98.314	21,854
2022-08-01	118.60	119.90	118.20	119.00	99.063	15,750
2022-07-29	115.60	118.90	115.60	118.90	98.980	25,960
2022-07-28	113.30	115.10	113.10	114.80	95.567	26,925
2022-07-27	113.80	114.00	111.80	112.60	93.735	40,322
2022-07-26	117.00	117.10	113.60	113.80	94.734	20,557

← NewerPage 18 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.