Sixt SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 70.350 | 71.550 | 69.950 | 71.050 | 65.797 | 23,324 |
| 2024-11-21 | 70.650 | 70.850 | 69.050 | 70.100 | 64.917 | 51,893 |
| 2024-11-20 | 72.700 | 72.700 | 70.300 | 70.550 | 65.334 | 29,201 |
| 2024-11-19 | 73.700 | 73.900 | 70.700 | 71.700 | 66.399 | 34,735 |
| 2024-11-18 | 73.700 | 74.750 | 72.600 | 73.550 | 68.112 | 36,262 |
| 2024-11-15 | 74.350 | 75.150 | 73.600 | 73.700 | 68.251 | 47,409 |
| 2024-11-14 | 71.150 | 75.200 | 70.650 | 74.900 | 69.362 | 105,217 |
| 2024-11-13 | 69.250 | 70.650 | 69.250 | 70.650 | 65.426 | 63,099 |
| 2024-11-12 | 71.700 | 72.100 | 67.750 | 69.550 | 64.408 | 180,163 |
| 2024-11-11 | 74.950 | 76.000 | 74.600 | 75.700 | 70.103 | 56,527 |
| 2024-11-08 | 74.300 | 74.400 | 73.700 | 74.150 | 68.668 | 41,295 |
| 2024-11-07 | 72.800 | 74.850 | 72.800 | 73.850 | 68.390 | 36,220 |
| 2024-11-06 | 73.000 | 74.800 | 72.450 | 72.750 | 67.371 | 63,492 |
| 2024-11-05 | 72.400 | 72.900 | 70.900 | 72.600 | 67.232 | 61,871 |
| 2024-11-04 | 72.600 | 73.350 | 72.150 | 72.450 | 67.093 | 56,558 |
| 2024-11-01 | 72.900 | 73.500 | 72.250 | 72.950 | 67.556 | 42,840 |
| 2024-10-31 | 73.900 | 74.000 | 72.200 | 72.600 | 67.232 | 85,591 |
| 2024-10-30 | 75.400 | 76.150 | 74.550 | 74.700 | 69.177 | 107,338 |
| 2024-10-29 | 75.350 | 76.450 | 74.800 | 75.700 | 70.103 | 61,346 |
| 2024-10-28 | 75.700 | 76.100 | 74.550 | 75.200 | 69.640 | 43,653 |
| 2024-10-25 | 73.700 | 75.100 | 73.700 | 74.700 | 69.177 | 42,469 |
| 2024-10-24 | 72.800 | 74.300 | 72.250 | 73.750 | 68.297 | 28,568 |
| 2024-10-23 | 73.250 | 73.850 | 72.600 | 73.000 | 67.603 | 30,079 |
| 2024-10-22 | 73.500 | 74.750 | 73.050 | 73.550 | 68.112 | 40,397 |
| 2024-10-21 | 73.100 | 74.350 | 72.850 | 73.050 | 67.649 | 42,759 |
| 2024-10-18 | 72.400 | 73.950 | 72.400 | 73.500 | 68.066 | 54,585 |
| 2024-10-17 | 71.500 | 73.450 | 71.350 | 72.600 | 67.232 | 100,368 |
| 2024-10-16 | 70.150 | 71.250 | 69.000 | 71.200 | 65.936 | 59,364 |
| 2024-10-15 | 71.450 | 71.800 | 70.000 | 70.550 | 65.334 | 46,486 |
| 2024-10-14 | 70.850 | 71.700 | 70.200 | 71.400 | 66.121 | 44,793 |
| 2024-10-11 | 67.750 | 70.900 | 67.750 | 70.400 | 65.195 | 65,964 |
| 2024-10-10 | 68.750 | 68.800 | 66.800 | 67.900 | 62.880 | 44,996 |
| 2024-10-09 | 66.700 | 68.950 | 66.200 | 68.600 | 63.528 | 38,485 |
| 2024-10-08 | 68.000 | 68.500 | 66.500 | 66.700 | 61.768 | 67,867 |
| 2024-10-07 | 67.000 | 68.350 | 66.400 | 68.250 | 63.204 | 93,368 |
| 2024-10-04 | 64.450 | 66.550 | 64.150 | 66.400 | 61.491 | 30,029 |
| 2024-10-03 | 66.100 | 66.500 | 64.150 | 64.350 | 59.592 | 50,154 |
| 2024-10-02 | 65.300 | 65.950 | 65.100 | 65.950 | 61.074 | 42,353 |
| 2024-10-01 | 66.000 | 66.650 | 65.250 | 65.350 | 60.518 | 98,388 |
| 2024-09-30 | 66.000 | 66.750 | 65.000 | 65.600 | 60.750 | 34,632 |
| 2024-09-27 | 64.950 | 66.050 | 64.900 | 66.000 | 61.120 | 41,816 |
| 2024-09-26 | 63.200 | 64.900 | 63.200 | 64.550 | 59.777 | 55,702 |
| 2024-09-25 | 63.200 | 64.600 | 62.500 | 62.650 | 58.018 | 61,949 |
| 2024-09-24 | 61.650 | 63.350 | 61.500 | 63.350 | 58.666 | 36,741 |
| 2024-09-23 | 61.300 | 61.550 | 60.050 | 61.200 | 56.675 | 43,125 |
| 2024-09-20 | 65.450 | 65.900 | 61.000 | 61.450 | 56.907 | 302,231 |
| 2024-09-19 | 64.000 | 66.350 | 63.900 | 65.750 | 60.889 | 63,932 |
| 2024-09-18 | 63.700 | 63.750 | 63.050 | 63.450 | 58.759 | 17,945 |
| 2024-09-17 | 61.450 | 64.000 | 61.300 | 63.550 | 58.851 | 51,178 |
| 2024-09-16 | 62.050 | 62.700 | 61.400 | 61.600 | 57.045 | 28,053 |
| 2024-09-13 | 61.650 | 62.900 | 61.550 | 62.350 | 57.740 | 21,355 |
| 2024-09-12 | 61.000 | 61.650 | 60.850 | 61.300 | 56.768 | 34,550 |
| 2024-09-11 | 60.450 | 61.000 | 60.100 | 60.400 | 55.934 | 25,539 |
| 2024-09-10 | 60.300 | 61.200 | 59.850 | 60.050 | 55.610 | 37,907 |
| 2024-09-09 | 60.300 | 60.800 | 60.050 | 60.250 | 55.795 | 21,979 |
| 2024-09-06 | 60.650 | 61.650 | 60.350 | 60.350 | 55.888 | 35,860 |
| 2024-09-05 | 60.750 | 62.150 | 60.550 | 61.000 | 56.490 | 28,385 |
| 2024-09-04 | 60.700 | 61.100 | 60.150 | 60.750 | 56.258 | 23,692 |
| 2024-09-03 | 62.350 | 63.000 | 61.150 | 61.600 | 57.045 | 27,311 |
| 2024-09-02 | 63.950 | 63.950 | 61.250 | 62.750 | 58.110 | 45,989 |
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.