Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	67.500	67.700	65.350	66.250	63.446	49,695
2026-02-02	66.050	67.600	65.850	67.600	64.739	52,826
2026-01-30	67.100	67.500	66.250	66.250	63.446	35,952
2026-01-29	68.350	68.350	66.900	67.050	64.212	38,564
2026-01-28	67.800	68.450	67.300	67.750	64.882	75,426
2026-01-27	69.300	69.300	67.750	68.050	65.170	49,645
2026-01-26	68.800	69.150	68.500	68.850	65.936	30,907
2026-01-23	68.900	69.400	68.200	68.900	65.984	37,634
2026-01-22	68.450	69.800	68.000	69.500	66.558	45,219
2026-01-21	66.400	67.600	66.200	67.100	64.260	36,338
2026-01-20	67.250	67.400	66.000	66.450	63.637	81,336
2026-01-19	67.200	68.000	66.500	67.200	64.356	94,752
2026-01-16	69.200	69.200	67.300	67.850	64.978	74,081
2026-01-15	68.250	69.350	68.050	69.200	66.271	73,390
2026-01-14	71.650	72.100	67.000	67.650	64.787	268,369
2026-01-13	72.900	73.050	71.550	71.850	68.809	42,394
2026-01-12	73.000	73.150	72.100	72.700	69.623	35,484
2026-01-09	72.400	73.200	72.000	72.900	69.814	38,341
2026-01-08	71.800	72.600	71.500	72.450	69.383	25,287
2026-01-07	72.200	72.300	71.450	71.900	68.857	30,270
2026-01-06	71.650	71.800	70.250	71.500	68.474	26,930
2026-01-05	71.200	71.200	70.000	71.200	68.186	41,320
2026-01-02	70.800	70.850	69.750	70.800	67.803	35,830
2025-12-30	70.000	70.800	69.750	70.800	67.803	18,787
2025-12-29	69.950	70.400	69.800	70.100	67.133	21,529
2025-12-23	69.300	69.950	69.200	69.950	66.989	22,915
2025-12-22	69.500	69.700	68.800	69.300	66.367	71,977
2025-12-19	69.550	70.000	69.350	69.400	66.462	53,743
2025-12-18	69.400	70.000	69.050	69.900	66.941	35,208
2025-12-17	69.900	70.050	69.400	69.500	66.558	23,751
2025-12-16	69.850	70.750	69.600	69.950	66.989	26,277
2025-12-15	70.750	70.850	69.550	69.900	66.941	25,066
2025-12-12	71.000	71.500	70.350	70.350	67.372	24,743
2025-12-11	69.550	70.800	69.500	70.750	67.755	29,315
2025-12-10	70.050	70.400	69.400	69.400	66.462	21,354
2025-12-09	70.250	70.400	69.250	70.400	67.420	30,396
2025-12-08	71.000	71.050	69.900	70.000	67.037	27,415
2025-12-05	70.800	71.150	70.200	71.050	68.043	33,763
2025-12-04	69.500	71.550	69.500	70.500	67.516	40,964
2025-12-03	69.150	69.900	68.900	69.250	66.319	27,951
2025-12-02	70.550	70.550	68.650	68.950	66.032	42,331
2025-12-01	70.100	70.350	69.300	70.250	67.277	48,071
2025-11-28	70.450	70.750	69.950	70.250	67.277	24,939
2025-11-27	70.100	71.100	69.800	70.500	67.516	26,889
2025-11-26	70.600	70.900	69.650	69.850	66.893	49,987
2025-11-25	69.600	70.400	69.000	70.400	67.420	45,809
2025-11-24	69.700	70.300	69.250	69.450	66.510	52,458
2025-11-21	68.400	69.300	68.300	68.800	65.888	52,375
2025-11-20	70.250	70.350	69.150	69.200	66.271	30,568
2025-11-19	68.600	70.050	68.600	69.450	66.510	40,269
2025-11-18	69.800	69.900	68.300	68.750	65.840	83,634
2025-11-17	71.700	72.450	70.200	70.700	67.707	42,696
2025-11-14	71.700	72.450	70.050	71.850	68.809	92,497
2025-11-13	76.800	77.000	71.700	72.250	69.192	186,126
2025-11-12	75.550	76.950	74.750	76.250	73.023	51,448
2025-11-11	75.450	75.450	74.050	75.050	71.873	29,298
2025-11-10	75.200	75.950	72.800	74.250	71.107	51,293
2025-11-07	74.850	75.050	73.750	74.100	70.964	22,288
2025-11-06	75.000	75.350	74.350	74.350	71.203	27,097
2025-11-05	74.250	75.450	74.100	75.100	71.921	20,954

← NewerPage 4 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.