Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	90.950	92.150	86.600	86.600	82.934	195,396
2025-08-12	92.750	94.400	92.200	93.550	89.590	43,167
2025-08-11	92.850	93.250	91.050	92.350	88.441	16,865
2025-08-08	92.200	93.050	92.050	92.600	88.680	14,789
2025-08-07	91.250	93.100	91.250	92.500	88.585	27,774
2025-08-06	91.750	92.150	90.450	91.450	87.579	18,480
2025-08-05	92.450	92.950	90.950	91.200	87.340	30,640
2025-08-04	88.100	91.750	87.950	91.750	87.866	71,244
2025-08-01	90.650	90.800	86.600	87.650	83.940	80,184
2025-07-31	91.700	91.750	90.300	91.300	87.435	49,704
2025-07-30	92.600	93.350	91.400	91.500	87.627	26,952
2025-07-29	94.300	94.850	92.650	92.850	88.920	33,569
2025-07-28	97.800	98.200	93.550	93.850	89.878	48,733
2025-07-25	96.250	98.000	95.700	97.150	93.038	31,459
2025-07-24	96.850	97.150	95.900	96.850	92.751	35,528
2025-07-23	96.000	97.150	95.250	96.450	92.368	45,079
2025-07-22	92.650	95.450	92.500	95.150	91.123	70,371
2025-07-21	91.000	96.300	88.400	92.850	88.920	125,124
2025-07-18	97.950	98.700	96.750	97.500	93.373	52,372
2025-07-17	96.000	97.650	95.800	97.650	93.517	73,701
2025-07-16	94.050	96.600	93.900	96.050	91.984	72,264
2025-07-15	94.900	96.400	93.850	94.350	90.356	60,507
2025-07-14	91.050	94.550	90.250	94.550	90.548	49,204
2025-07-11	92.650	94.450	92.550	93.800	89.830	71,031
2025-07-10	89.850	93.550	89.600	93.550	89.590	148,800
2025-07-09	88.000	90.100	86.650	89.900	86.095	75,299
2025-07-08	85.500	86.800	85.050	86.700	83.030	41,401
2025-07-07	83.350	86.050	83.350	85.500	81.881	40,109
2025-07-04	83.350	84.450	83.350	83.450	79.918	26,129
2025-07-03	84.150	84.750	83.300	84.100	80.540	28,692
2025-07-02	82.950	84.050	82.300	84.050	80.492	30,367
2025-07-01	82.900	83.000	81.750	82.400	78.912	20,412
2025-06-30	80.100	83.050	79.900	82.750	79.247	81,560
2025-06-27	78.000	79.650	78.000	79.600	76.231	33,409
2025-06-26	77.150	77.850	76.950	77.500	74.220	30,274
2025-06-25	77.350	77.500	76.650	76.800	73.549	54,876
2025-06-24	76.500	77.450	75.850	76.850	73.597	50,301
2025-06-23	73.700	74.750	73.500	74.500	71.347	24,261
2025-06-20	74.450	75.150	74.400	74.650	71.490	23,745
2025-06-19	74.700	74.800	73.850	73.950	70.820	25,378
2025-06-18	75.450	75.750	74.550	75.250	72.065	24,327
2025-06-17	77.100	77.150	75.850	75.850	72.639	21,728
2025-06-16	76.100	78.000	75.850	77.650	74.363	44,684
2025-06-13	76.000	76.750	75.450	76.000	72.783	29,978
2025-06-12	78.600	78.750	77.200	77.200	73.932	35,666
2025-06-11	80.150	81.500	79.200	79.200	75.848	45,250
2025-06-10	81.350	81.400	80.050	80.050	76.662	21,435
2025-06-09	80.000	81.500	79.800	81.200	77.763	15,302
2025-06-06	79.500	81.400	79.300	80.250	76.853	45,346
2025-06-05	82.150	82.350	81.400	81.800	75.752	35,197
2025-06-04	83.350	83.500	81.350	81.400	75.381	34,224
2025-06-03	83.350	83.400	81.900	82.800	76.678	30,500
2025-06-02	83.050	83.600	82.250	82.600	76.493	29,650
2025-05-30	84.750	85.100	83.500	83.600	77.419	47,325
2025-05-29	83.950	84.750	83.350	84.650	78.391	31,975
2025-05-28	82.800	83.300	82.350	82.500	76.400	26,072
2025-05-27	82.500	83.100	82.300	82.950	76.817	15,916
2025-05-26	83.000	83.000	82.000	82.550	76.446	37,684
2025-05-23	81.550	83.100	79.600	81.050	75.057	43,180
2025-05-22	82.000	82.250	80.850	81.650	75.613	22,611

← NewerPage 6 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.