Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	66.350	68.350	65.850	67.950	65.074	70,696
2026-04-29	69.650	69.650	66.550	66.550	63.733	73,283
2026-04-28	70.000	70.450	68.350	69.200	66.271	70,576
2026-04-27	71.000	71.200	70.050	70.300	67.324	54,543
2026-04-24	70.900	71.000	68.550	70.650	67.660	67,738
2026-04-23	75.800	76.450	70.850	71.350	68.330	97,275
2026-04-22	77.100	77.600	75.400	76.650	73.406	81,151
2026-04-21	76.300	77.600	75.900	76.750	73.501	71,750
2026-04-20	75.200	75.950	74.650	75.750	72.544	32,739
2026-04-17	75.500	76.650	74.700	76.350	73.118	72,633
2026-04-16	73.800	75.650	73.600	75.150	71.969	61,531
2026-04-15	74.000	74.800	73.550	73.750	70.628	40,614
2026-04-14	72.900	74.600	72.600	73.700	70.580	116,579
2026-04-13	70.800	72.550	70.550	72.150	69.096	109,487
2026-04-10	70.200	72.550	69.600	72.100	69.048	130,063
2026-04-09	69.700	70.200	68.850	69.900	66.941	74,375
2026-04-08	69.000	71.500	68.550	70.650	67.660	149,168
2026-04-07	66.500	68.200	66.150	66.350	63.542	66,685
2026-04-02	64.700	67.100	63.550	66.500	63.685	64,379
2026-04-01	66.250	66.250	64.500	65.350	62.584	40,245
2026-03-31	64.600	65.000	64.000	64.250	61.530	44,541
2026-03-30	63.600	65.600	63.100	64.600	61.866	61,303
2026-03-27	63.600	64.600	62.800	64.200	61.483	90,335
2026-03-26	62.500	63.500	61.500	62.800	60.142	35,896
2026-03-25	62.400	63.000	61.850	63.000	60.333	69,200
2026-03-24	61.300	61.850	60.700	61.650	59.041	35,669
2026-03-23	59.350	62.100	57.700	60.900	58.322	96,935
2026-03-20	61.750	62.300	60.100	60.100	57.556	74,424
2026-03-19	62.000	62.000	60.800	61.350	58.753	48,043
2026-03-18	62.750	62.900	62.150	62.200	59.567	31,483
2026-03-17	62.000	62.550	61.400	62.100	59.471	46,548
2026-03-16	63.150	63.150	61.850	62.200	59.567	46,956
2026-03-13	63.800	63.850	62.700	62.850	60.190	38,255
2026-03-12	65.050	65.050	64.000	64.600	61.866	34,896
2026-03-11	65.550	66.250	64.750	64.850	62.105	39,709
2026-03-10	65.800	66.600	65.450	66.200	63.398	34,842
2026-03-09	65.450	65.850	63.950	64.600	61.866	67,302
2026-03-06	67.600	67.600	64.750	66.500	63.685	112,293
2026-03-05	65.000	68.000	64.300	67.250	64.403	150,706
2026-03-04	62.450	65.900	62.150	64.450	61.722	171,059
2026-03-03	63.300	63.450	60.200	60.700	58.131	79,244
2026-03-02	64.300	64.450	62.750	63.300	60.621	96,968
2026-02-27	66.450	66.450	65.300	65.800	63.015	39,598
2026-02-26	65.300	65.850	64.650	65.750	62.967	42,509
2026-02-25	64.650	65.400	64.300	64.750	62.009	34,407
2026-02-24	65.000	65.300	64.250	64.450	61.722	36,574
2026-02-23	66.000	66.250	64.850	64.850	62.105	54,584
2026-02-20	66.400	66.400	65.300	65.700	62.919	55,897
2026-02-19	67.200	67.300	65.750	65.900	63.111	33,314
2026-02-18	67.050	67.500	66.300	67.000	64.164	29,398
2026-02-17	64.600	67.150	64.450	67.150	64.308	49,295
2026-02-16	65.650	66.050	65.050	65.050	62.297	39,385
2026-02-13	65.200	66.250	65.000	65.050	62.297	51,567
2026-02-12	66.500	67.150	65.300	65.600	62.823	47,558
2026-02-11	67.400	67.750	66.250	66.250	63.446	35,576
2026-02-10	68.300	68.300	67.250	67.800	64.930	37,739
2026-02-09	67.700	68.050	67.300	67.600	64.739	30,530
2026-02-06	67.350	67.400	66.300	67.350	64.499	32,267
2026-02-05	68.000	68.000	66.950	67.750	64.882	23,286
2026-02-04	66.500	67.850	66.050	67.650	64.787	48,590

← NewerPage 3 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.