Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	69.900	70.500	69.500	69.600	58.998	3,119
2023-06-28	69.700	70.500	69.500	69.900	59.252	8,979
2023-06-27	70.300	70.600	69.000	69.400	58.828	12,585
2023-06-26	72.500	72.500	70.100	70.100	59.421	9,538
2023-06-23	71.900	73.200	71.900	72.600	61.541	21,240
2023-06-22	70.200	72.400	69.400	72.400	61.371	21,501
2023-06-21	70.700	70.800	69.000	70.500	59.760	9,579
2023-06-20	70.600	70.700	70.000	70.600	59.845	5,193
2023-06-19	69.900	71.000	69.900	71.000	60.184	10,151
2023-06-16	70.400	71.300	69.800	69.800	59.167	28,449
2023-06-15	70.800	71.400	69.300	70.200	59.506	8,111
2023-06-14	71.000	71.500	70.800	71.000	60.184	6,995
2023-06-13	69.900	71.300	69.900	70.500	59.760	17,168
2023-06-12	68.700	70.600	68.700	70.200	59.506	25,337
2023-06-09	68.500	68.700	68.200	68.500	58.065	7,406
2023-06-08	68.300	68.900	67.800	68.200	57.811	7,681
2023-06-07	68.400	69.000	68.400	68.600	58.150	11,603
2023-06-06	68.400	68.900	67.700	68.100	57.726	13,063
2023-06-05	68.600	69.000	68.200	68.700	58.235	12,159
2023-06-02	66.600	68.900	66.600	68.600	58.150	17,751
2023-06-01	67.000	67.000	65.500	66.000	55.946	14,118
2023-05-31	68.200	68.200	66.100	66.700	56.539	33,476
2023-05-30	70.300	70.300	68.900	69.000	58.489	12,873
2023-05-29	70.500	71.300	70.300	70.400	59.676	4,626
2023-05-26	69.600	70.200	69.300	70.100	59.421	11,625
2023-05-25	70.800	70.800	69.200	69.200	58.659	28,588
2023-05-24	74.100	74.400	69.700	70.400	59.676	52,227
2023-05-23	79.600	81.100	78.900	79.700	62.363	45,265
2023-05-22	79.300	80.000	78.100	79.400	62.128	28,159
2023-05-19	77.000	79.100	76.600	78.800	61.659	32,180
2023-05-18	77.100	77.400	76.600	76.900	60.172	8,843
2023-05-17	76.000	76.800	75.500	76.700	60.015	15,017
2023-05-16	76.900	77.300	75.600	76.200	59.624	19,810
2023-05-15	75.800	77.500	75.300	77.000	60.250	12,099
2023-05-12	74.800	75.500	73.500	75.400	58.998	17,410
2023-05-11	74.000	76.000	73.300	74.500	58.294	25,461
2023-05-10	74.200	74.300	72.800	73.400	57.433	26,264
2023-05-09	75.500	75.500	74.100	74.200	58.059	29,581
2023-05-08	74.000	75.300	73.800	75.200	58.842	21,214
2023-05-05	73.000	74.000	72.800	73.800	57.746	20,923
2023-05-04	72.200	73.000	71.800	72.900	57.042	8,678
2023-05-03	71.800	72.600	71.400	72.600	56.807	18,016
2023-05-02	73.000	73.400	71.400	71.700	56.103	16,107
2023-04-28	71.000	72.200	70.700	72.100	56.416	18,896
2023-04-27	71.000	71.500	70.200	70.700	55.321	14,016
2023-04-26	69.300	70.900	68.800	70.900	55.477	28,780
2023-04-25	69.500	70.100	69.000	69.600	54.460	15,186
2023-04-24	68.900	70.300	68.500	69.500	54.382	22,976
2023-04-21	70.000	70.000	67.800	68.400	53.521	39,811
2023-04-20	71.000	71.700	68.800	69.500	54.382	38,890
2023-04-19	73.200	73.200	69.300	69.600	54.460	57,830
2023-04-18	73.500	74.200	72.900	73.000	57.120	20,354
2023-04-17	73.400	74.100	73.000	73.200	57.277	16,396
2023-04-14	75.200	75.200	72.300	73.100	57.199	28,321
2023-04-13	74.300	74.800	73.900	74.400	58.216	21,393
2023-04-12	74.900	75.500	73.700	74.000	57.903	20,563
2023-04-11	74.100	75.300	74.100	74.500	58.294	15,052
2023-04-06	73.800	74.200	72.300	73.500	57.512	23,036
2023-04-05	73.300	73.900	72.900	73.600	57.590	31,364
2023-04-04	74.600	75.300	73.200	73.400	57.433	12,488

← NewerPage 15 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.