Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	58.900	59.600	58.700	58.800	49.843	15,283
2023-09-20	59.400	60.500	59.400	59.400	50.351	9,343
2023-09-19	59.300	59.700	58.600	59.000	50.012	10,754
2023-09-18	60.000	60.000	59.100	59.300	50.267	9,569
2023-09-15	61.300	61.300	59.500	60.300	51.114	18,297
2023-09-14	59.300	60.700	59.200	60.500	51.284	26,233
2023-09-13	60.000	60.100	59.000	59.300	50.267	11,280
2023-09-12	61.100	61.100	59.900	60.100	50.945	9,798
2023-09-11	60.500	61.600	60.500	61.100	51.792	7,911
2023-09-08	60.200	60.500	60.000	60.200	51.030	4,134
2023-09-07	60.300	60.600	59.800	60.300	51.114	6,036
2023-09-06	60.900	60.900	60.100	60.600	51.369	5,678
2023-09-05	60.000	60.900	59.700	60.600	51.369	9,474
2023-09-04	60.500	60.500	59.300	60.000	50.860	33,226
2023-09-01	59.900	61.000	59.700	60.100	50.945	16,528
2023-08-31	60.000	60.700	59.800	59.900	50.775	25,241
2023-08-30	61.900	61.900	59.900	60.100	50.945	18,278
2023-08-29	61.000	61.700	60.800	61.000	51.708	17,955
2023-08-28	60.200	60.800	60.000	60.400	51.199	8,079
2023-08-25	59.600	60.300	59.400	59.800	50.690	9,505
2023-08-24	60.500	61.300	59.500	59.900	50.775	17,518
2023-08-23	60.900	61.100	60.100	60.300	51.114	14,997
2023-08-22	60.900	61.000	60.200	60.300	51.114	13,712
2023-08-21	60.700	61.100	60.200	60.200	51.030	9,316
2023-08-18	61.300	61.400	59.900	60.700	51.453	24,344
2023-08-17	62.700	62.800	61.500	61.500	52.131	9,750
2023-08-16	62.600	63.800	62.200	62.900	53.318	11,005
2023-08-15	64.100	64.500	62.600	63.000	53.403	17,787
2023-08-14	64.600	64.800	63.200	64.100	54.335	14,479
2023-08-11	65.800	65.800	65.000	65.000	55.098	15,267
2023-08-10	66.800	66.800	65.600	66.000	55.946	13,104
2023-08-09	68.000	68.000	66.100	66.400	56.285	14,385
2023-08-08	67.800	69.700	66.500	67.000	56.794	29,549
2023-08-07	67.000	67.900	67.000	67.300	57.048	12,890
2023-08-04	66.500	67.600	66.300	67.600	57.302	9,184
2023-08-03	65.600	66.300	65.200	66.200	56.116	14,296
2023-08-02	65.800	66.200	64.700	66.100	56.031	24,787
2023-08-01	67.400	67.400	66.000	66.100	56.031	14,107
2023-07-31	67.900	68.300	67.200	67.500	57.217	14,726
2023-07-28	68.700	69.000	67.700	68.000	57.641	11,871
2023-07-27	68.900	69.200	67.000	69.000	58.489	28,910
2023-07-26	68.900	69.200	68.300	68.900	58.404	14,527
2023-07-25	69.300	69.400	68.600	68.700	58.235	15,313
2023-07-24	70.000	70.800	69.400	69.400	58.828	9,833
2023-07-21	69.300	70.200	69.300	70.100	59.421	3,915
2023-07-20	69.200	70.200	68.600	69.400	58.828	13,321
2023-07-19	68.000	69.900	68.000	69.600	58.998	13,372
2023-07-18	68.000	68.300	67.100	67.800	57.472	8,906
2023-07-17	68.800	68.800	67.800	68.200	57.811	9,843
2023-07-14	68.200	69.500	66.700	69.200	58.659	51,145
2023-07-13	69.700	70.500	69.700	70.400	59.676	11,136
2023-07-12	67.400	70.200	66.600	70.100	59.421	28,715
2023-07-11	67.800	68.000	66.500	67.000	56.794	20,313
2023-07-10	68.500	68.500	67.400	67.400	57.133	9,223
2023-07-07	68.200	68.800	67.200	68.600	58.150	9,598
2023-07-06	70.000	70.000	67.600	67.900	57.557	11,225
2023-07-05	69.700	70.700	69.700	70.400	59.676	2,625
2023-07-04	71.300	71.700	70.000	70.200	59.506	17,205
2023-07-03	72.000	72.200	71.100	71.200	60.354	6,262
2023-06-30	69.600	72.100	69.600	71.600	60.693	8,476

← NewerPage 14 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.