Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	82.600	82.750	82.050	82.350	76.261	22,124
2025-05-20	81.800	83.750	81.100	82.900	76.771	61,440
2025-05-19	80.000	81.550	78.350	81.450	75.428	48,567
2025-05-16	81.550	82.700	80.250	81.000	75.011	50,451
2025-05-15	80.400	81.400	80.400	81.250	75.243	37,822
2025-05-14	81.800	81.800	78.000	80.300	74.363	133,799
2025-05-13	83.300	86.350	80.450	82.300	76.215	153,882
2025-05-12	85.700	87.750	85.600	86.100	79.734	120,366
2025-05-09	84.050	85.550	84.050	84.550	78.299	44,226
2025-05-08	85.250	85.250	83.850	83.900	77.697	43,527
2025-05-07	86.450	86.650	83.700	84.400	78.160	65,603
2025-05-06	87.850	87.850	84.500	87.000	80.567	40,787
2025-05-05	86.700	87.800	86.100	87.800	81.308	39,667
2025-05-02	85.000	86.900	84.750	86.450	80.058	45,796
2025-04-30	84.300	84.500	81.850	83.500	77.326	36,570
2025-04-29	83.550	84.100	82.750	83.700	77.511	44,928
2025-04-28	83.100	84.100	83.000	83.550	77.373	39,888
2025-04-25	81.950	83.050	81.600	82.950	76.817	43,394
2025-04-24	78.450	82.000	77.900	81.650	75.613	57,323
2025-04-23	78.400	80.300	77.900	78.950	73.113	65,985
2025-04-22	77.600	78.050	74.500	76.950	71.261	63,272
2025-04-17	76.550	77.450	75.950	77.350	71.631	45,506
2025-04-16	76.200	77.250	75.000	76.500	70.844	90,376
2025-04-15	76.200	76.600	74.700	76.600	70.936	56,956
2025-04-14	75.550	75.800	74.300	75.800	70.196	38,227
2025-04-11	74.550	74.600	71.400	73.600	68.158	56,228
2025-04-10	76.250	76.400	73.300	73.550	68.112	71,548
2025-04-09	72.050	72.600	70.550	71.050	65.797	89,219
2025-04-08	70.000	74.200	69.750	74.200	68.714	153,100
2025-04-07	63.900	71.500	63.550	68.300	63.250	70,038
2025-04-04	71.750	72.500	67.300	69.350	64.222	106,267
2025-04-03	75.000	76.300	72.600	72.600	67.232	98,340
2025-04-02	77.100	77.850	75.250	77.450	71.724	73,363
2025-04-01	79.200	80.550	76.700	77.350	71.631	104,985
2025-03-31	79.450	79.550	75.750	79.150	73.298	100,922
2025-03-28	80.100	83.600	80.100	80.850	74.872	54,423
2025-03-27	81.250	82.700	79.850	80.950	74.965	92,518
2025-03-26	83.050	83.800	82.200	82.350	76.261	21,335
2025-03-25	81.900	83.800	81.900	83.200	77.048	18,532
2025-03-24	83.300	83.600	82.000	82.100	76.030	25,935
2025-03-21	81.900	83.150	81.000	82.700	76.585	40,787
2025-03-20	82.250	83.400	81.650	83.100	76.956	24,286
2025-03-19	80.900	82.650	80.600	82.650	76.539	46,991
2025-03-18	81.500	82.200	80.550	81.700	75.659	82,289
2025-03-17	81.550	81.600	80.400	80.550	74.594	48,964
2025-03-14	80.550	81.950	80.300	80.950	74.965	69,287
2025-03-13	83.850	84.000	79.850	79.850	73.946	84,058
2025-03-12	84.000	84.850	83.500	83.850	77.650	49,499
2025-03-11	85.950	86.550	83.950	84.150	77.928	52,029
2025-03-10	88.950	89.250	85.000	86.100	79.734	33,324
2025-03-07	87.900	88.600	86.700	88.600	82.049	45,273
2025-03-06	88.900	89.900	87.800	88.550	82.003	60,956
2025-03-05	85.800	89.100	85.750	88.200	81.679	89,298
2025-03-04	85.150	85.750	83.950	84.250	78.021	41,116
2025-03-03	85.300	87.250	84.650	85.750	79.410	57,838
2025-02-28	81.150	85.650	80.200	85.500	79.178	105,922
2025-02-27	82.000	86.100	81.300	82.300	76.215	184,606
2025-02-26	80.100	81.650	80.100	80.950	74.965	28,683
2025-02-25	79.050	80.900	79.050	80.000	74.085	31,465
2025-02-24	79.000	80.050	78.550	79.750	73.853	31,278

← NewerPage 7 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.