Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	117.00	117.10	113.60	113.80	94.734	20,557
2022-07-25	117.00	119.20	116.20	118.00	98.231	27,500
2022-07-22	119.00	119.40	117.90	118.00	98.231	16,243
2022-07-21	117.60	120.00	117.60	118.50	98.647	19,605
2022-07-20	119.20	121.00	117.20	117.90	98.147	39,704
2022-07-19	115.90	119.40	114.60	119.10	99.146	25,098
2022-07-18	115.00	116.70	113.70	116.70	97.149	27,133
2022-07-15	110.10	114.80	108.90	114.40	95.234	57,083
2022-07-14	106.40	109.60	106.40	109.00	90.739	47,607
2022-07-13	106.00	109.40	106.00	107.30	89.323	37,814
2022-07-12	104.80	107.60	102.70	106.70	88.824	63,676
2022-07-11	104.70	106.90	103.00	104.60	87.076	29,775
2022-07-08	106.80	108.70	104.40	108.70	90.489	38,619
2022-07-07	103.40	106.80	102.20	106.60	88.741	58,430
2022-07-06	101.90	104.30	101.90	103.50	86.160	28,977
2022-07-05	102.30	104.60	99.150	101.00	84.079	61,351
2022-07-04	98.600	102.70	97.200	101.20	84.245	59,592
2022-07-01	97.600	99.700	96.400	97.400	81.082	31,142
2022-06-30	99.950	99.950	95.200	97.850	81.457	41,108
2022-06-29	105.10	105.10	100.70	100.70	83.829	37,523
2022-06-28	105.50	108.10	104.50	105.90	85.078	56,704
2022-06-27	104.00	106.00	103.00	104.60	84.033	29,020
2022-06-24	105.00	105.70	102.80	104.00	83.551	40,172
2022-06-23	108.60	108.60	104.40	104.40	83.873	20,619
2022-06-22	109.60	110.20	107.60	109.90	88.291	32,751
2022-06-21	112.50	115.00	111.50	112.10	90.059	28,104
2022-06-20	112.60	112.80	110.80	112.50	90.380	34,934
2022-06-17	109.00	112.10	108.90	111.30	89.416	44,568
2022-06-16	115.40	115.40	109.40	109.40	87.890	22,678
2022-06-15	115.50	116.20	113.50	115.80	93.031	39,941
2022-06-14	117.80	118.40	113.90	114.10	91.665	40,311
2022-06-13	120.50	121.90	114.60	116.10	93.272	54,664
2022-06-10	126.00	128.40	122.60	122.60	98.494	26,824
2022-06-09	125.80	130.00	125.30	127.60	102.51	32,649
2022-06-08	128.60	128.80	125.40	126.20	101.39	19,200
2022-06-07	128.50	128.60	126.50	127.10	102.11	19,676
2022-06-06	127.40	130.10	126.90	129.10	103.72	10,829
2022-06-03	129.50	130.20	127.00	127.00	102.03	23,962
2022-06-02	125.70	127.70	125.10	127.70	102.59	11,462
2022-06-01	126.90	126.90	124.50	124.50	100.02	16,294
2022-05-31	122.10	126.80	121.50	125.50	100.82	61,704
2022-05-30	120.10	122.70	120.00	122.20	98.173	19,880
2022-05-27	114.60	119.20	114.40	119.20	95.763	29,484
2022-05-26	114.50	114.80	111.60	114.80	92.228	27,463
2022-05-25	116.10	117.40	113.40	116.20	90.380	53,295
2022-05-24	118.80	118.80	115.20	115.20	89.602	35,647
2022-05-23	120.10	120.90	118.60	119.60	93.025	27,110
2022-05-20	117.10	119.80	116.30	116.60	90.691	24,806
2022-05-19	117.50	117.50	112.80	116.30	90.458	38,471
2022-05-18	121.00	122.00	118.00	118.10	91.858	21,363
2022-05-17	120.80	122.40	119.70	121.10	94.191	31,159
2022-05-16	118.40	123.00	118.40	119.70	93.102	37,674
2022-05-13	113.70	119.60	112.70	119.60	93.025	43,137
2022-05-12	123.90	124.10	106.10	113.40	88.202	122,824
2022-05-11	121.70	124.40	120.90	124.40	96.758	35,464
2022-05-10	121.70	124.20	120.80	121.40	94.425	34,937
2022-05-09	125.00	127.30	120.70	120.80	93.958	51,584
2022-05-06	125.40	126.90	124.50	126.20	98.158	33,178
2022-05-05	130.00	130.20	124.90	126.40	98.314	26,793
2022-05-04	126.50	128.50	125.70	126.90	98.703	33,393

← NewerPage 19 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.