Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	62.600	65.900	62.600	65.200	55.268	32,524
2023-12-13	63.000	63.700	61.800	61.900	52.471	13,551
2023-12-12	63.900	63.900	62.500	63.100	53.488	10,199
2023-12-11	63.500	63.700	63.000	63.500	53.827	5,656
2023-12-08	62.700	64.100	62.700	63.500	53.827	23,685
2023-12-07	64.000	64.000	62.400	62.700	53.149	15,522
2023-12-06	62.900	63.900	62.900	63.900	54.166	5,963
2023-12-05	61.700	63.200	61.400	62.800	53.233	10,288
2023-12-04	62.600	63.100	61.600	61.700	52.301	8,762
2023-12-01	63.300	63.300	62.200	63.000	53.403	13,342
2023-11-30	63.600	63.700	62.400	63.000	53.403	21,793
2023-11-29	64.100	64.800	63.700	63.700	53.996	10,965
2023-11-28	64.900	65.000	64.400	64.400	54.590	9,218
2023-11-27	64.200	64.800	63.900	64.800	54.929	5,950
2023-11-24	63.300	64.500	63.100	64.500	54.674	10,053
2023-11-23	64.300	64.500	63.200	63.300	53.657	14,983
2023-11-22	63.700	64.500	63.500	64.500	54.674	7,556
2023-11-21	64.200	64.700	63.000	63.000	53.403	12,999
2023-11-20	65.000	65.100	64.200	64.300	54.505	12,216
2023-11-17	64.400	65.500	64.300	64.800	54.929	20,234
2023-11-16	65.500	65.900	64.000	64.100	54.335	14,488
2023-11-15	63.700	65.500	63.700	65.300	55.353	20,559
2023-11-14	61.200	63.500	60.900	63.300	53.657	11,359
2023-11-13	61.700	62.000	60.900	60.900	51.623	21,259
2023-11-10	60.800	61.600	59.800	61.300	51.962	17,788
2023-11-09	60.000	61.500	59.500	61.200	51.877	24,280
2023-11-08	59.600	60.700	59.000	59.800	50.690	34,130
2023-11-07	58.100	58.200	57.500	58.000	49.165	12,951
2023-11-06	59.500	59.500	57.500	57.600	48.826	22,471
2023-11-03	57.600	59.300	57.600	58.800	49.843	27,762
2023-11-02	55.300	57.600	55.300	57.000	48.317	19,019
2023-11-01	55.200	55.200	54.200	55.000	46.622	16,789
2023-10-31	55.000	55.000	53.800	54.300	46.028	17,526
2023-10-30	54.600	55.000	54.500	54.600	46.283	9,923
2023-10-27	54.100	54.900	53.800	54.000	45.774	10,563
2023-10-26	53.700	54.400	53.600	54.000	45.774	14,996
2023-10-25	55.300	55.600	54.000	54.200	45.944	33,080
2023-10-24	55.600	56.200	55.100	55.400	46.961	18,738
2023-10-23	55.500	55.500	54.500	55.400	46.961	24,072
2023-10-20	56.000	56.300	54.800	55.300	46.876	26,122
2023-10-19	57.400	57.700	56.400	56.400	47.808	20,678
2023-10-18	59.000	59.100	57.200	57.800	48.995	28,344
2023-10-17	59.500	60.000	59.200	59.400	50.351	5,440
2023-10-16	59.300	59.900	59.200	59.600	50.521	4,892
2023-10-13	60.000	60.500	59.200	59.400	50.351	7,671
2023-10-12	61.300	62.100	60.100	60.300	51.114	11,136
2023-10-11	60.200	61.300	59.900	60.900	51.623	17,760
2023-10-10	59.100	60.500	59.100	60.500	51.284	17,478
2023-10-09	59.800	60.000	58.800	59.100	50.097	14,033
2023-10-06	59.900	60.100	59.000	59.800	50.690	17,086
2023-10-05	58.800	59.800	58.800	59.700	50.606	10,329
2023-10-04	58.100	58.700	57.200	58.600	49.673	10,611
2023-10-03	59.600	59.700	58.400	58.400	49.504	14,989
2023-10-02	58.700	61.500	58.700	59.600	50.521	17,090
2023-09-29	59.000	59.700	58.300	58.300	49.419	27,964
2023-09-28	57.100	58.800	56.800	58.400	49.504	19,078
2023-09-27	56.300	57.800	55.900	56.900	48.232	21,650
2023-09-26	56.900	57.000	55.700	55.900	47.385	19,263
2023-09-25	58.100	58.400	56.800	56.800	48.147	20,898
2023-09-22	59.000	59.000	58.100	58.300	49.419	17,039

← NewerPage 13 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.