Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	53.500	53.600	52.900	53.000	48.056	32,476
2024-08-29	53.300	54.000	53.100	53.500	48.509	16,636
2024-08-28	54.100	54.300	53.100	53.200	48.237	20,592
2024-08-27	54.200	54.300	53.600	53.800	48.781	14,580
2024-08-26	54.000	54.500	53.500	54.200	49.144	11,535
2024-08-23	53.500	54.100	53.200	54.000	48.962	12,934
2024-08-22	54.700	55.100	53.200	53.300	48.328	37,756
2024-08-21	52.600	54.800	52.600	54.700	49.597	43,117
2024-08-20	52.800	53.000	52.200	52.300	47.421	17,165
2024-08-19	51.900	52.900	51.900	52.500	47.602	18,775
2024-08-16	51.800	52.600	51.600	51.800	46.967	13,555
2024-08-15	51.700	52.200	51.400	52.100	47.239	11,598
2024-08-14	52.400	52.400	51.000	51.600	46.786	14,496
2024-08-13	51.700	52.200	50.600	52.200	47.330	15,857
2024-08-12	51.500	51.500	50.500	51.300	46.514	10,688
2024-08-09	50.900	51.600	50.800	51.300	46.514	17,915
2024-08-08	49.900	51.200	49.200	51.000	46.242	27,808
2024-08-07	49.400	50.900	49.050	50.200	45.517	28,644
2024-08-06	49.300	49.550	48.550	49.100	44.519	20,044
2024-08-05	48.450	49.200	47.250	48.950	44.383	28,011
2024-08-02	50.000	50.500	49.000	49.550	44.927	23,203
2024-08-01	51.200	51.600	50.400	50.400	45.698	17,924
2024-07-31	51.800	52.300	50.700	51.300	46.514	31,544
2024-07-30	49.900	52.200	49.900	51.800	46.967	23,384
2024-07-29	50.400	50.800	49.350	49.650	45.018	26,693
2024-07-26	49.500	50.300	49.200	49.900	45.245	28,644
2024-07-25	50.000	50.000	47.750	49.450	44.837	49,076
2024-07-24	50.500	50.600	50.100	50.500	45.789	35,982
2024-07-23	51.900	51.900	50.600	50.800	46.061	34,759
2024-07-22	51.600	52.000	51.100	51.700	46.877	39,290
2024-07-19	51.600	52.100	51.200	51.200	46.423	13,235
2024-07-18	53.000	53.000	51.700	51.700	46.877	13,646
2024-07-17	53.200	53.400	52.700	52.800	47.874	12,230
2024-07-16	53.300	53.600	52.500	53.300	48.328	20,022
2024-07-15	53.500	53.900	53.100	53.500	48.509	16,279
2024-07-12	54.000	54.200	53.500	53.900	48.872	19,721
2024-07-11	53.600	53.800	52.700	53.800	48.781	61,825
2024-07-10	53.500	53.900	53.000	53.400	48.418	15,493
2024-07-09	54.400	54.900	53.100	53.300	48.328	17,692
2024-07-08	53.300	54.700	53.200	54.700	49.597	38,953
2024-07-05	52.700	53.300	52.200	53.100	48.146	15,068
2024-07-04	51.900	52.600	51.900	52.500	47.602	21,196
2024-07-03	51.500	51.800	51.200	51.600	46.786	19,659
2024-07-02	51.500	51.700	50.700	51.100	46.333	34,835
2024-07-01	52.100	52.400	51.400	51.600	46.786	22,348
2024-06-28	52.600	52.600	51.400	51.400	46.605	26,188
2024-06-27	52.400	52.600	52.100	52.400	47.512	18,665
2024-06-26	53.000	53.200	52.200	52.200	47.330	24,501
2024-06-25	53.900	54.100	52.600	52.800	47.874	20,541
2024-06-24	52.200	53.900	52.000	53.900	48.872	47,738
2024-06-21	51.800	52.600	51.600	52.300	47.421	44,339
2024-06-20	51.700	52.400	51.500	51.500	46.695	42,112
2024-06-19	52.900	52.900	51.500	51.500	46.695	57,979
2024-06-18	53.400	53.800	52.800	52.800	47.874	82,593
2024-06-17	52.900	53.400	51.400	52.300	47.421	58,266
2024-06-14	55.300	55.600	51.600	52.000	47.149	86,322
2024-06-13	56.600	57.100	54.600	54.800	49.688	98,345
2024-06-12	59.800	60.300	59.000	60.200	51.030	45,801
2024-06-11	60.400	60.700	58.800	59.400	50.351	43,827
2024-06-10	59.400	60.200	58.500	60.200	51.030	45,793

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	3.2200 EUR
2025-06-06	2.7200 EUR
2024-06-13	3.9200 EUR
2023-05-24	6.1300 EUR
2022-05-26	3.7200 EUR
2021-06-17	0.0500 EUR
2020-06-25	0.0500 EUR
2019-06-05	2.1700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.