Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	69.500	70.050	68.450	69.700	69.700	21,374
2026-07-23	71.200	71.200	68.750	69.050	69.050	49,131
2026-07-22	70.350	71.650	69.600	71.400	71.400	27,958
2026-07-21	70.950	70.950	69.800	70.500	70.500	22,334
2026-07-20	70.400	71.900	70.200	70.950	70.950	32,042
2026-07-17	70.000	71.100	69.550	70.450	70.450	19,356
2026-07-16	70.250	70.950	69.500	70.500	70.500	26,812
2026-07-15	69.200	70.700	68.100	70.200	70.200	32,570
2026-07-14	69.200	69.550	68.200	68.850	68.850	35,884
2026-07-13	70.600	71.000	69.750	69.800	69.800	25,294
2026-07-10	68.450	73.300	68.450	71.400	71.400	57,053
2026-07-09	67.250	68.150	66.400	67.950	67.950	25,998
2026-07-08	67.600	67.900	65.900	66.900	66.900	35,170
2026-07-07	68.450	69.100	68.000	68.150	68.150	25,509
2026-07-06	66.500	68.800	66.450	68.600	68.600	33,799
2026-07-03	66.800	66.800	65.350	66.250	66.250	32,178
2026-07-02	64.800	65.800	64.400	65.300	65.300	30,321
2026-07-01	64.850	65.250	62.650	64.950	64.950	39,653
2026-06-30	65.300	65.300	63.550	63.700	63.700	41,373
2026-06-29	66.500	66.700	64.800	65.000	65.000	29,867
2026-06-26	67.500	67.500	64.750	66.150	66.150	39,613
2026-06-25	67.300	68.350	66.550	67.550	67.550	33,778
2026-06-24	71.250	71.250	66.300	66.850	66.850	79,272
2026-06-23	70.250	71.200	69.450	70.550	70.550	37,794
2026-06-22	73.150	73.150	70.500	71.200	71.200	40,718
2026-06-19	73.000	73.650	72.600	73.150	73.150	38,010
2026-06-18	72.550	73.250	71.550	73.250	73.250	68,772
2026-06-17	75.000	76.100	74.450	75.600	75.600	88,889
2026-06-16	75.700	75.700	73.600	74.350	74.350	34,769
2026-06-15	75.700	75.700	74.000	74.900	74.900	34,413
2026-06-12	74.000	75.150	73.400	74.550	71.394	37,125
2026-06-11	72.950	73.600	72.300	72.400	69.335	17,700
2026-06-10	72.550	73.900	71.800	73.150	70.054	35,999
2026-06-09	73.150	73.550	71.900	71.950	68.905	29,233
2026-06-08	70.800	73.500	70.100	73.250	70.150	34,115
2026-06-05	72.550	73.100	71.050	71.050	68.043	38,756
2026-06-04	73.800	74.000	72.300	72.700	69.623	23,961
2026-06-03	73.000	74.000	72.300	73.250	70.150	29,862
2026-06-02	74.000	74.700	72.000	73.100	70.006	37,040
2026-06-01	76.200	76.550	73.450	73.800	70.676	32,643
2026-05-29	75.200	77.200	75.200	76.500	73.262	73,387
2026-05-28	74.450	75.150	73.250	74.500	71.347	50,476
2026-05-27	74.250	74.900	73.900	74.000	70.868	49,277
2026-05-26	73.000	74.150	72.900	73.850	70.724	34,689
2026-05-25	73.150	74.250	73.000	73.350	70.245	31,981
2026-05-22	72.150	72.500	71.150	72.250	69.192	35,580
2026-05-21	71.900	72.350	70.900	71.200	68.186	40,505
2026-05-20	70.400	71.800	70.300	71.800	68.761	55,095
2026-05-19	70.800	71.150	69.950	70.800	67.803	53,750
2026-05-18	70.800	72.350	69.800	70.800	67.803	51,236
2026-05-15	71.250	71.600	69.800	71.050	68.043	56,717
2026-05-14	72.250	74.250	70.700	72.150	69.096	78,283
2026-05-13	69.900	73.550	69.550	71.300	68.282	136,507
2026-05-12	68.900	69.850	68.450	69.000	66.079	70,833
2026-05-11	70.100	70.100	68.400	69.750	66.798	43,228
2026-05-08	69.000	71.000	68.800	70.150	67.181	49,181
2026-05-07	70.000	70.450	69.200	69.700	66.750	35,972
2026-05-06	68.300	70.500	68.300	69.500	66.558	53,663
2026-05-05	68.850	69.500	67.450	67.650	64.787	62,971
2026-05-04	68.900	69.500	67.950	68.500	65.601	62,285

← NewerPage 2 of 22 · 1,277 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.