Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	147.10	149.20	147.10	148.80	115.74	45,612
2022-02-03	149.80	150.10	144.80	146.10	113.64	22,974
2022-02-02	150.90	154.00	149.90	150.40	116.98	38,953
2022-02-01	145.20	149.90	144.80	149.90	116.59	38,768
2022-01-31	142.80	144.40	142.30	143.40	111.54	49,212
2022-01-28	143.70	144.30	140.20	142.40	110.76	29,708
2022-01-27	144.10	146.50	142.40	144.70	112.55	31,292
2022-01-26	147.20	150.30	147.00	147.40	114.65	26,620
2022-01-25	146.40	148.10	143.60	146.20	113.71	31,680
2022-01-24	150.40	152.20	143.30	144.10	112.08	40,406
2022-01-21	157.90	157.90	149.90	152.00	118.23	31,295
2022-01-20	157.00	158.40	155.80	158.40	123.20	25,761
2022-01-19	153.80	158.70	153.60	157.10	122.19	34,646
2022-01-18	161.60	162.00	156.00	157.50	122.50	31,680
2022-01-17	160.90	163.30	159.00	162.40	126.31	20,981
2022-01-14	162.00	163.80	161.00	161.40	125.54	25,816
2022-01-13	160.70	164.50	160.70	163.20	126.94	20,545
2022-01-12	160.00	163.70	159.10	161.60	125.69	25,147
2022-01-11	161.50	162.30	155.90	159.30	123.90	26,745
2022-01-10	165.70	165.70	161.00	161.40	125.54	48,670
2022-01-07	163.80	165.60	162.70	165.40	128.65	19,885
2022-01-06	160.00	164.60	159.60	163.80	127.40	18,287
2022-01-05	159.60	165.00	159.20	162.70	126.55	38,109
2022-01-04	159.40	159.70	157.40	158.60	123.36	12,139
2022-01-03	156.40	160.50	156.40	158.30	123.13	19,514
2021-12-30	155.30	156.30	154.20	155.60	121.03	9,972
2021-12-29	154.30	156.60	154.30	155.40	120.87	15,610
2021-12-28	154.40	156.60	154.40	155.30	120.79	13,577
2021-12-27	152.20	155.30	152.00	154.50	120.17	18,612
2021-12-23	148.80	152.00	148.40	151.90	118.15	19,482
2021-12-22	147.90	149.70	147.50	148.10	115.19	20,861
2021-12-21	147.30	148.20	145.60	148.00	115.11	23,907
2021-12-20	147.40	148.00	145.10	146.20	113.71	24,580
2021-12-17	148.70	152.10	145.90	151.30	117.68	56,363
2021-12-16	148.90	149.90	147.30	148.40	115.43	27,598
2021-12-15	143.50	147.30	143.50	146.10	113.64	17,172
2021-12-14	149.10	149.60	144.00	144.00	112.00	17,512
2021-12-13	151.10	152.20	148.10	149.10	115.97	17,416
2021-12-10	151.10	151.70	148.80	150.30	116.90	21,972
2021-12-09	153.30	154.30	150.00	151.00	117.45	26,558
2021-12-08	153.30	155.10	152.40	153.50	119.39	33,504
2021-12-07	148.70	154.40	148.70	154.30	120.01	35,612
2021-12-06	144.80	147.40	143.50	147.40	114.65	34,814
2021-12-03	146.70	147.30	142.80	144.30	112.24	57,090
2021-12-02	145.40	146.40	141.90	143.10	111.30	23,369
2021-12-01	144.30	147.70	143.00	147.40	114.65	29,143
2021-11-30	142.90	145.70	141.80	143.50	111.61	53,725
2021-11-29	141.40	145.70	141.40	144.60	112.47	54,516
2021-11-26	148.20	148.50	140.40	140.40	109.20	117,380
2021-11-25	154.00	156.80	154.00	155.60	121.03	18,006
2021-11-24	153.30	154.70	150.40	153.50	119.39	44,511
2021-11-23	152.50	155.60	150.90	153.90	119.70	41,517
2021-11-22	154.50	156.10	153.40	153.60	119.47	24,953
2021-11-19	157.30	157.30	153.70	155.20	120.71	25,311
2021-11-18	158.00	158.10	155.10	156.30	121.57	44,229
2021-11-17	163.10	164.00	157.80	158.60	123.36	58,031
2021-11-16	160.50	161.60	157.30	157.70	122.66	36,823
2021-11-15	160.00	161.40	159.30	159.90	124.37	25,908
2021-11-12	160.80	163.90	159.30	160.00	124.45	53,714
2021-11-11	162.70	163.20	152.60	160.00	124.45	84,273

← NewerPage 21 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.