Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	59.300	59.500	58.700	59.500	50.436	45,427
2024-06-06	59.900	60.600	59.000	59.300	50.267	27,005
2024-06-05	58.900	59.700	58.600	59.600	50.521	31,830
2024-06-04	58.700	59.500	58.100	58.400	49.504	48,995
2024-06-03	59.800	59.800	58.200	58.800	49.843	114,928
2024-05-31	59.000	59.200	58.500	59.000	50.012	61,694
2024-05-30	58.400	59.800	58.200	59.000	50.012	31,087
2024-05-29	59.500	60.000	58.600	58.600	49.673	26,699
2024-05-28	59.800	60.000	59.300	59.800	50.690	20,044
2024-05-27	59.500	60.000	58.900	59.600	50.521	20,831
2024-05-24	59.300	59.800	58.500	59.500	50.436	57,779
2024-05-23	60.300	60.600	59.400	59.500	50.436	20,877
2024-05-22	60.200	60.400	59.800	60.300	51.114	13,534
2024-05-21	60.900	61.200	59.800	60.200	51.030	25,839
2024-05-20	60.200	61.400	60.200	61.000	51.708	10,923
2024-05-17	60.700	61.100	59.800	60.000	50.860	49,632
2024-05-16	61.100	61.400	60.800	61.000	51.708	12,412
2024-05-15	61.900	61.900	60.700	61.100	51.792	37,594
2024-05-14	61.100	62.200	60.800	61.500	52.131	43,340
2024-05-13	61.400	61.400	60.700	60.800	51.538	59,816
2024-05-10	60.800	62.000	60.800	61.100	51.792	37,311
2024-05-09	60.300	60.800	60.000	60.600	51.369	24,247
2024-05-08	58.700	60.400	58.200	60.400	51.199	69,741
2024-05-07	58.300	59.300	57.800	58.500	49.588	69,013
2024-05-06	58.800	60.100	57.700	58.100	49.249	151,819
2024-05-03	65.800	66.300	57.100	58.200	49.334	284,435
2024-05-02	65.300	65.600	64.900	65.500	55.522	9,491
2024-04-30	65.500	65.800	64.900	65.000	55.098	14,920
2024-04-29	64.800	65.600	64.500	65.300	55.353	10,886
2024-04-26	63.700	64.500	63.600	64.200	54.420	9,892
2024-04-25	63.900	64.000	63.100	63.400	53.742	7,927
2024-04-24	65.000	65.000	63.900	64.200	54.420	8,983
2024-04-23	65.000	65.100	64.300	64.600	54.759	9,059
2024-04-22	65.300	65.600	64.200	64.500	54.674	10,621
2024-04-19	65.300	65.600	64.000	64.800	54.929	13,374
2024-04-18	64.000	66.200	63.600	66.000	55.946	44,019
2024-04-17	62.300	63.400	61.800	61.900	52.471	16,321
2024-04-16	63.000	63.300	61.800	62.400	52.894	50,090
2024-04-15	64.200	64.800	63.700	63.700	53.996	30,267
2024-04-12	65.700	66.700	63.900	64.200	54.420	24,528
2024-04-11	66.000	66.300	64.800	65.300	55.353	10,092
2024-04-10	65.400	66.600	65.200	65.900	55.861	10,358
2024-04-09	66.700	67.300	65.000	65.000	55.098	22,314
2024-04-08	65.500	67.400	65.500	67.200	56.963	9,400
2024-04-05	65.500	65.600	64.000	65.600	55.607	23,519
2024-04-04	65.900	66.700	65.800	66.400	56.285	13,344
2024-04-03	65.700	66.400	65.100	65.900	55.861	16,032
2024-04-02	68.200	68.400	65.300	65.300	55.353	25,060
2024-03-28	67.600	68.100	67.100	68.000	57.641	11,119
2024-03-27	66.900	67.800	66.300	67.700	57.387	10,115
2024-03-26	65.800	66.900	65.600	66.900	56.709	5,327
2024-03-25	66.000	66.500	64.700	65.500	55.522	20,869
2024-03-22	65.400	66.000	65.100	65.600	55.607	9,303
2024-03-21	65.200	65.900	64.700	65.400	55.437	11,367
2024-03-20	64.000	64.600	63.700	64.600	54.759	11,069
2024-03-19	63.200	64.100	63.200	64.000	54.251	9,346
2024-03-18	63.800	64.300	63.200	63.200	53.573	24,437
2024-03-15	63.300	64.100	62.800	63.600	53.912	51,909
2024-03-14	64.200	64.800	62.900	63.100	53.488	18,965
2024-03-13	63.900	64.500	63.500	64.200	54.420	18,391

← NewerPage 11 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.