Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	71.450	72.850	71.000	72.250	72.250	61,695
2026-10-15	69.800	71.350	69.000	71.250	71.250	108,529
2026-10-14	70.000	71.750	69.750	69.750	69.750	41,446
2026-10-13	69.600	70.150	69.500	69.950	69.950	44,523
2026-10-12	70.500	70.750	69.400	69.600	69.600	14,312
2026-10-09	69.450	70.800	69.250	70.200	70.200	37,976
2026-10-08	69.000	69.350	68.750	69.000	69.000	76,468
2026-10-07	69.150	70.000	69.050	69.400	69.400	17,934
2026-10-06	68.300	70.250	68.300	69.500	69.500	23,751
2026-10-05	68.950	69.500	68.600	68.600	68.600	18,897
2026-10-02	69.850	70.650	69.050	69.050	69.050	20,731
2026-10-01	68.750	70.850	68.450	69.750	69.750	35,616
2026-09-30	69.300	70.250	69.200	69.200	69.200	34,896
2026-09-29	68.850	70.200	68.800	69.550	69.550	38,909
2026-09-28	69.500	69.950	69.000	69.000	69.000	25,620
2026-09-25	69.000	69.800	68.950	69.200	69.200	23,605
2026-09-24	68.600	69.400	68.600	69.000	69.000	60,684
2026-09-23	69.300	69.300	68.150	68.500	68.500	46,595
2026-09-22	69.000	70.850	68.800	68.800	68.800	29,543
2026-09-21	67.250	69.250	66.800	69.250	69.250	30,798
2026-09-18	68.700	68.700	66.250	66.850	66.850	47,367
2026-09-17	68.050	70.200	67.600	68.250	68.250	27,390
2026-09-16	68.950	68.950	67.850	67.850	67.850	30,395
2026-09-15	68.850	69.350	68.200	69.000	69.000	35,159
2026-09-14	68.450	69.350	68.250	68.800	68.800	24,751
2026-09-11	68.500	68.700	68.000	68.600	68.600	13,218
2026-09-10	68.200	69.450	67.850	68.300	68.300	34,715
2026-09-09	70.650	70.750	67.550	68.250	68.250	54,262
2026-09-08	72.250	72.250	70.200	71.150	71.150	23,201
2026-09-07	72.000	72.200	71.650	71.850	71.850	13,922
2026-09-04	72.200	72.200	71.100	72.150	72.150	20,715
2026-09-03	71.000	72.200	71.000	71.250	71.250	15,905
2026-09-02	71.600	72.250	71.000	71.750	71.750	22,245
2026-09-01	73.000	73.750	71.900	72.000	72.000	24,163
2026-08-31	73.400	73.750	73.050	73.150	73.150	16,432
2026-08-28	73.300	73.700	72.900	73.350	73.350	22,136
2026-08-27	72.700	73.250	72.300	72.900	72.900	23,417
2026-08-26	72.900	73.800	72.500	72.500	72.500	12,070
2026-08-25	73.000	73.750	72.600	72.600	72.600	18,155
2026-08-24	73.500	73.750	72.950	73.000	73.000	12,015
2026-08-21	71.950	74.000	71.950	73.200	73.200	26,035
2026-08-20	71.400	72.600	71.250	71.900	71.900	13,872
2026-08-19	72.850	73.400	71.350	71.450	71.450	19,217
2026-08-18	74.000	75.650	71.750	71.750	71.750	55,592
2026-08-17	73.000	73.700	71.050	71.400	71.400	36,407
2026-08-14	74.950	75.500	71.850	73.150	73.150	45,166
2026-08-13	74.900	76.800	73.000	74.150	74.150	152,560
2026-08-12	70.950	72.600	70.700	71.950	71.950	28,308
2026-08-11	70.200	71.600	70.200	71.150	71.150	15,541
2026-08-10	70.700	71.100	70.350	70.600	70.600	11,603
2026-08-07	70.500	71.850	70.000	71.150	71.150	32,378
2026-08-06	70.050	71.000	69.900	70.000	70.000	19,136
2026-08-05	71.500	71.500	69.900	70.050	70.050	17,171
2026-08-04	71.000	71.000	69.650	70.650	70.650	20,455
2026-08-03	72.200	72.650	71.100	71.100	71.100	19,665
2026-07-31	72.750	72.750	71.200	71.450	71.450	30,767
2026-07-30	72.000	73.150	71.250	71.650	71.650	28,378
2026-07-29	71.550	72.750	71.300	71.300	71.300	32,167
2026-07-28	71.000	72.250	69.850	71.750	71.750	42,330
2026-07-27	70.100	70.750	69.450	69.450	69.450	22,157

Page 1 of 3 · 129 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.