Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	74.600	75.300	73.200	73.400	57.433	12,488
2023-04-03	75.100	75.100	73.700	74.300	58.137	13,952
2023-03-31	74.500	75.000	73.400	74.700	58.450	12,523
2023-03-30	73.700	75.100	73.700	74.300	58.137	9,947
2023-03-29	72.700	74.100	72.300	73.300	57.355	11,384
2023-03-28	73.200	74.200	71.800	71.900	56.260	29,194
2023-03-27	74.200	74.600	72.800	72.900	57.042	17,088
2023-03-24	73.500	73.500	72.400	73.100	57.199	10,609
2023-03-23	72.800	73.700	72.000	73.500	57.512	10,741
2023-03-22	74.100	74.600	72.700	72.800	56.964	14,259
2023-03-21	73.000	74.300	72.800	74.100	57.981	14,886
2023-03-20	70.300	72.500	68.900	72.100	56.416	36,688
2023-03-17	72.400	73.100	70.500	70.800	55.399	34,191
2023-03-16	73.000	73.000	70.600	72.400	56.651	15,166
2023-03-15	73.600	73.600	70.100	71.400	55.868	33,781
2023-03-14	72.300	73.700	72.200	73.300	57.355	38,582
2023-03-13	74.400	74.500	71.100	71.900	56.260	30,766
2023-03-10	75.000	75.400	73.400	73.900	57.825	35,443
2023-03-09	77.300	77.400	75.500	76.500	59.859	28,102
2023-03-08	76.400	77.600	75.900	77.300	60.485	23,939
2023-03-07	76.100	77.100	75.500	76.700	60.015	31,439
2023-03-06	76.900	77.000	75.900	76.400	59.781	20,188
2023-03-03	76.800	77.200	75.600	76.300	59.702	37,638
2023-03-02	75.200	76.700	75.000	76.700	60.015	34,316
2023-03-01	78.000	79.400	75.200	75.600	59.155	43,072
2023-02-28	71.400	77.200	71.000	76.700	60.015	63,240
2023-02-27	70.600	72.000	70.100	71.600	56.025	19,052
2023-02-24	70.000	70.800	69.800	70.300	55.008	29,442
2023-02-23	69.700	70.600	69.700	70.000	54.773	14,927
2023-02-22	69.800	69.900	68.500	69.400	54.303	11,822
2023-02-21	71.000	71.100	70.100	70.300	55.008	10,216
2023-02-20	71.100	71.400	70.700	70.900	55.477	7,880
2023-02-17	71.400	71.400	70.600	71.100	55.634	13,222
2023-02-16	73.200	73.200	71.000	71.800	56.181	13,313
2023-02-15	71.500	73.000	71.100	72.800	56.964	18,869
2023-02-14	71.300	71.700	70.800	71.300	55.790	20,897
2023-02-13	70.400	71.200	70.300	70.900	55.477	6,193
2023-02-10	72.500	72.500	70.600	70.800	55.399	13,574
2023-02-09	73.000	73.800	72.600	72.900	57.042	17,561
2023-02-08	73.800	74.300	72.700	72.800	56.964	21,950
2023-02-07	73.100	74.200	73.000	73.300	57.355	35,304
2023-02-06	72.800	72.800	70.400	71.200	55.712	13,136
2023-02-03	72.800	73.100	71.000	73.100	57.199	26,669
2023-02-02	71.900	73.400	71.900	73.400	57.433	36,222
2023-02-01	69.900	72.100	69.500	71.400	55.868	32,490
2023-01-31	67.300	70.400	65.500	69.800	54.616	84,135
2023-01-30	67.200	67.200	66.100	66.400	51.956	23,721
2023-01-27	66.400	67.400	66.400	67.300	52.660	22,082
2023-01-26	66.400	67.500	66.200	66.500	52.034	25,758
2023-01-25	66.500	66.700	65.500	66.100	51.721	36,281
2023-01-24	66.800	67.700	66.300	66.500	52.034	31,456
2023-01-23	65.000	66.700	65.000	66.700	52.191	25,620
2023-01-20	63.400	64.400	63.200	64.400	50.391	13,066
2023-01-19	64.400	64.400	63.000	63.000	49.296	17,995
2023-01-18	62.000	65.600	62.000	64.800	50.704	44,630
2023-01-17	60.900	62.100	60.100	61.800	48.357	32,985
2023-01-16	60.100	61.100	59.400	60.900	47.652	24,090
2023-01-13	60.400	61.100	59.300	59.700	46.713	23,101
2023-01-12	60.500	61.900	59.600	60.200	47.105	35,058
2023-01-11	59.000	60.600	58.700	60.300	47.183	35,896

← NewerPage 16 of 22 · 1,276 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.