Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	74.250	75.450	74.100	75.100	71.921	20,954
2025-11-04	75.400	75.400	74.000	74.650	71.490	51,212
2025-11-03	76.200	77.000	75.900	76.050	72.831	24,268
2025-10-31	76.600	77.100	75.650	76.200	72.975	35,375
2025-10-30	76.050	77.800	75.850	76.900	73.645	44,424
2025-10-29	77.750	77.750	75.450	75.450	72.256	51,647
2025-10-28	76.100	78.050	75.950	77.800	74.507	49,052
2025-10-27	77.350	77.650	75.650	75.700	72.496	35,387
2025-10-24	76.200	78.000	76.150	77.100	73.837	53,410
2025-10-23	74.850	76.500	74.600	75.650	72.448	40,446
2025-10-22	73.950	74.850	73.450	74.400	71.251	82,124
2025-10-21	74.400	74.400	73.500	74.000	70.868	48,601
2025-10-20	74.500	74.550	73.800	74.050	70.916	42,651
2025-10-17	74.200	74.700	73.500	73.950	70.820	46,275
2025-10-16	75.950	75.950	74.000	75.150	71.969	44,508
2025-10-15	76.150	76.900	75.450	75.450	72.256	39,178
2025-10-14	76.750	77.050	75.600	76.150	72.927	32,600
2025-10-13	76.850	77.300	76.500	77.200	73.932	30,314
2025-10-10	78.700	79.350	76.400	76.800	73.549	40,806
2025-10-09	79.500	80.050	79.150	79.150	75.800	44,677
2025-10-08	80.350	80.350	79.100	79.500	76.135	26,331
2025-10-07	80.900	81.250	80.150	80.250	76.853	25,785
2025-10-06	82.150	82.300	80.700	80.850	77.428	37,280
2025-10-03	81.800	82.600	81.050	81.550	78.098	20,714
2025-10-02	83.050	83.600	80.900	81.500	78.050	43,414
2025-10-01	82.300	83.350	81.750	82.800	79.295	26,083
2025-09-30	82.150	83.450	82.000	82.350	78.864	27,877
2025-09-29	84.000	84.000	82.250	82.500	79.008	22,285
2025-09-26	84.950	85.050	83.200	83.650	80.109	17,624
2025-09-25	83.600	84.450	83.050	84.400	80.828	16,514
2025-09-24	85.150	85.150	83.900	84.000	80.444	25,651
2025-09-23	85.650	86.800	85.450	85.550	81.929	17,441
2025-09-22	86.000	86.200	84.800	85.900	82.264	13,656
2025-09-19	85.500	86.700	85.350	86.250	82.599	43,388
2025-09-18	83.650	85.650	83.500	85.550	81.929	21,475
2025-09-17	84.350	84.650	82.900	83.700	80.157	20,661
2025-09-16	85.850	85.950	84.100	84.300	80.732	16,002
2025-09-15	86.200	86.750	85.100	85.750	82.120	19,434
2025-09-12	84.950	86.150	84.750	85.800	82.168	20,464
2025-09-11	84.400	85.200	84.100	85.000	81.402	17,380
2025-09-10	85.550	85.750	84.250	84.800	81.211	20,346
2025-09-09	85.250	85.850	84.850	85.350	81.737	18,881
2025-09-08	84.000	85.300	83.750	85.300	81.689	28,153
2025-09-05	85.000	86.250	83.100	83.900	80.349	60,088
2025-09-04	81.850	81.850	80.450	80.650	77.236	29,482
2025-09-03	82.700	83.150	81.050	81.050	77.619	35,450
2025-09-02	84.500	84.500	81.850	81.850	78.385	30,236
2025-09-01	85.150	85.150	84.350	84.600	81.019	18,745
2025-08-29	85.300	85.850	84.550	84.550	80.971	28,789
2025-08-28	85.200	87.750	85.000	85.750	82.120	41,105
2025-08-27	86.200	86.550	84.650	84.650	81.067	31,305
2025-08-26	87.800	87.800	86.100	86.100	82.456	49,437
2025-08-25	88.800	89.100	87.700	88.050	84.323	20,832
2025-08-22	86.800	88.900	86.800	88.900	85.137	27,502
2025-08-21	87.000	87.400	86.000	87.000	83.318	25,087
2025-08-20	87.600	87.850	86.800	87.000	83.318	30,486
2025-08-19	88.300	88.850	87.900	87.900	84.179	17,959
2025-08-18	88.000	88.850	87.650	88.350	84.610	25,855
2025-08-15	90.150	90.500	87.650	87.650	83.940	37,678
2025-08-14	87.450	89.900	87.100	89.900	86.095	94,371

← NewerPage 5 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.