Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	63.200	63.900	62.700	63.700	53.996	9,379
2024-03-11	62.600	62.900	61.800	62.700	53.149	14,499
2024-03-08	61.600	62.800	61.600	62.500	52.979	8,816
2024-03-07	62.300	62.600	61.100	61.700	52.301	21,370
2024-03-06	62.800	63.300	60.400	62.600	53.064	42,075
2024-03-05	63.900	63.900	62.500	62.500	52.979	14,188
2024-03-04	64.100	65.000	63.800	64.100	54.335	13,244
2024-03-01	62.900	64.400	62.300	64.000	54.251	23,149
2024-02-29	62.000	62.800	61.900	62.300	52.810	13,067
2024-02-28	62.800	63.100	61.400	61.500	52.131	15,915
2024-02-27	61.100	62.600	61.000	62.500	52.979	11,932
2024-02-26	61.000	61.400	60.500	61.400	52.047	13,022
2024-02-23	61.200	61.400	60.600	61.400	52.047	4,445
2024-02-22	60.900	61.800	60.500	61.100	51.792	16,350
2024-02-21	60.600	61.200	60.300	60.500	51.284	16,353
2024-02-20	61.100	61.700	60.800	60.900	51.623	13,490
2024-02-19	61.400	61.500	60.500	61.500	52.131	12,812
2024-02-16	61.100	61.600	60.700	61.200	51.877	7,603
2024-02-15	61.000	61.300	60.200	60.800	51.538	13,103
2024-02-14	60.200	61.100	60.100	60.600	51.369	11,515
2024-02-13	62.200	62.200	59.400	60.400	51.199	31,194
2024-02-12	61.900	62.600	61.500	62.200	52.725	24,532
2024-02-09	62.900	63.100	61.000	61.500	52.131	21,574
2024-02-08	63.300	63.600	62.600	62.700	53.149	12,795
2024-02-07	64.200	64.500	62.900	62.900	53.318	16,742
2024-02-06	63.400	64.000	62.200	64.000	54.251	15,556
2024-02-05	62.800	63.500	62.400	63.100	53.488	14,354
2024-02-02	63.600	63.700	62.200	62.500	52.979	16,463
2024-02-01	63.800	64.500	63.200	63.200	53.573	11,003
2024-01-31	63.500	63.900	63.200	63.600	53.912	18,903
2024-01-30	63.900	65.000	63.100	63.700	53.996	23,245
2024-01-29	64.100	64.100	63.100	63.700	53.996	18,437
2024-01-26	63.900	64.800	63.800	64.300	54.505	18,596
2024-01-25	64.100	64.700	63.500	64.200	54.420	34,169
2024-01-24	65.500	65.800	63.500	64.000	54.251	31,441
2024-01-23	66.000	66.800	64.800	64.800	54.929	16,284
2024-01-22	64.800	65.800	64.700	65.800	55.776	13,333
2024-01-19	65.500	66.000	64.300	64.500	54.674	8,475
2024-01-18	63.600	65.600	63.600	65.500	55.522	12,018
2024-01-17	63.600	63.600	62.500	63.500	53.827	11,953
2024-01-16	64.800	64.900	63.200	64.100	54.335	14,261
2024-01-15	65.500	66.000	64.600	64.700	54.844	16,690
2024-01-12	64.500	65.300	64.300	64.800	54.929	8,019
2024-01-11	65.200	65.800	64.300	64.300	54.505	14,007
2024-01-10	65.700	65.900	64.500	64.900	55.014	7,241
2024-01-09	65.600	65.900	64.700	65.500	55.522	11,889
2024-01-08	64.600	65.700	63.500	65.400	55.437	12,076
2024-01-05	64.700	65.200	62.900	64.400	54.590	19,483
2024-01-04	65.000	65.900	64.500	65.200	55.268	17,217
2024-01-03	68.000	68.000	64.300	64.300	54.505	19,261
2024-01-02	67.500	68.200	67.000	67.800	57.472	10,912
2023-12-29	67.100	67.400	66.900	67.100	56.878	3,862
2023-12-28	67.100	67.800	66.500	66.700	56.539	7,910
2023-12-27	65.900	66.500	65.400	66.500	56.370	15,341
2023-12-22	65.600	66.000	65.300	65.700	55.692	6,311
2023-12-21	65.400	66.000	64.800	65.600	55.607	11,116
2023-12-20	65.600	66.300	65.100	66.000	55.946	13,724
2023-12-19	65.400	66.500	65.400	65.800	55.776	9,160
2023-12-18	65.400	65.500	64.600	65.400	55.437	23,933
2023-12-15	65.400	65.700	64.100	65.000	55.098	32,699

← NewerPage 12 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.