Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	121.10	127.40	120.60	127.00	98.780	59,491
2022-05-02	122.90	123.20	119.40	120.40	93.647	24,679
2022-04-29	123.70	125.00	123.10	124.50	96.836	21,900
2022-04-28	121.20	125.10	121.20	123.10	95.747	26,567
2022-04-27	120.90	122.40	119.10	120.30	93.569	18,303
2022-04-26	125.00	125.40	120.90	121.00	94.114	27,488
2022-04-25	125.00	125.60	122.30	123.00	95.669	27,074
2022-04-22	129.00	129.10	126.10	126.10	98.080	20,347
2022-04-21	129.40	131.90	128.80	130.00	101.11	28,105
2022-04-20	124.90	129.50	123.90	129.00	100.34	44,727
2022-04-19	125.70	126.60	123.60	125.30	97.458	51,820
2022-04-14	123.70	129.40	122.00	126.60	98.469	80,842
2022-04-13	122.10	122.50	120.60	121.70	94.658	39,488
2022-04-12	120.00	122.10	118.20	122.10	94.969	32,165
2022-04-11	123.40	123.60	121.00	121.80	94.736	32,062
2022-04-08	125.30	127.00	122.10	123.00	95.669	41,728
2022-04-07	122.60	126.00	120.20	123.00	95.669	63,458
2022-04-06	136.00	136.00	120.60	121.90	94.814	70,998
2022-04-05	132.30	137.60	130.70	133.80	104.07	74,052
2022-04-04	124.70	128.10	121.90	127.20	98.936	108,258
2022-04-01	126.00	127.00	121.90	124.00	96.447	196,935
2022-03-31	125.90	127.30	120.60	122.40	95.202	54,426
2022-03-30	129.80	129.80	121.60	123.80	96.291	60,669
2022-03-29	131.30	132.90	126.50	129.40	100.65	90,639
2022-03-28	130.90	133.30	130.40	130.80	101.74	24,575
2022-03-25	130.80	132.20	128.50	130.00	101.11	25,578
2022-03-24	134.60	135.40	129.30	130.00	101.11	40,074
2022-03-23	137.30	137.90	134.00	135.00	105.00	27,808
2022-03-22	136.80	137.00	134.50	136.40	106.09	20,005
2022-03-21	137.00	137.90	135.20	136.10	105.86	38,917
2022-03-18	135.10	136.60	132.20	135.90	105.70	290,004
2022-03-17	138.60	139.90	132.80	135.10	105.08	33,996
2022-03-16	137.00	140.50	133.90	139.60	108.58	49,592
2022-03-15	130.80	131.60	127.40	131.60	102.36	33,426
2022-03-14	134.90	135.60	130.40	131.20	102.05	31,347
2022-03-11	129.40	135.20	129.40	130.90	101.81	38,109
2022-03-10	131.00	132.40	128.00	128.90	100.26	33,168
2022-03-09	125.50	131.20	123.40	130.80	101.74	48,162
2022-03-08	120.40	125.00	118.30	119.80	93.180	47,092
2022-03-07	118.30	125.50	113.30	121.30	94.347	74,595
2022-03-04	129.50	129.50	124.40	124.40	96.758	51,488
2022-03-03	135.60	138.20	130.60	130.60	101.58	35,684
2022-03-02	126.80	135.30	126.80	134.60	104.69	81,365
2022-03-01	132.90	133.90	126.20	126.80	98.625	64,953
2022-02-28	139.10	140.10	130.40	133.80	104.07	70,398
2022-02-25	138.00	144.50	138.00	144.50	112.39	37,161
2022-02-24	137.20	141.40	130.50	136.10	105.86	79,969
2022-02-23	144.90	149.40	144.70	146.50	113.95	42,003
2022-02-22	136.10	146.90	135.80	144.60	112.47	40,792
2022-02-21	145.00	147.50	140.70	143.40	111.54	40,669
2022-02-18	146.70	147.10	143.80	144.50	112.39	27,658
2022-02-17	145.60	147.70	144.50	146.90	114.26	29,211
2022-02-16	145.20	149.20	144.80	146.40	113.87	25,773
2022-02-15	142.40	148.20	140.70	147.10	114.41	33,360
2022-02-14	142.40	142.40	136.20	140.10	108.97	62,249
2022-02-11	151.40	152.40	146.40	147.10	114.41	42,488
2022-02-10	162.90	166.30	153.00	153.00	119.00	54,999
2022-02-09	154.80	162.80	154.80	162.50	126.39	47,836
2022-02-08	152.20	156.80	150.40	155.50	120.95	56,630
2022-02-07	149.90	152.80	148.00	152.20	118.38	36,780

← NewerPage 20 of 22 · 1,280 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.