Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	60.600	60.600	58.600	58.700	45.931	19,778
2023-01-09	59.700	61.300	59.000	60.400	47.261	16,730
2023-01-06	59.000	59.600	58.000	59.600	46.635	6,528
2023-01-05	57.200	58.800	57.200	58.800	46.009	9,941
2023-01-04	56.300	57.700	56.100	57.700	45.149	21,753
2023-01-03	55.600	57.000	55.600	55.900	43.740	10,427
2023-01-02	54.600	55.800	54.500	55.400	43.349	6,626
2022-12-30	54.900	55.200	54.500	54.500	42.645	6,107
2022-12-29	54.300	55.100	53.800	55.000	43.036	9,642
2022-12-28	55.600	55.600	54.300	54.600	42.723	9,542
2022-12-27	55.200	55.800	55.100	55.400	43.349	2,787
2022-12-23	54.800	55.100	54.500	54.900	42.958	1,993
2022-12-22	55.100	55.800	54.900	55.000	43.036	12,771
2022-12-21	53.000	54.900	53.000	54.900	42.958	9,668
2022-12-20	53.600	53.600	52.400	52.800	41.314	21,886
2022-12-19	54.400	54.700	53.900	54.000	42.253	11,447
2022-12-16	54.600	54.700	53.200	54.400	42.566	22,063
2022-12-15	56.100	56.100	54.200	54.200	42.410	30,861
2022-12-14	56.700	56.900	55.500	56.200	43.975	21,262
2022-12-13	58.000	58.600	56.900	57.000	44.601	24,502
2022-12-12	58.000	58.400	57.800	58.000	45.383	9,033
2022-12-09	57.000	58.200	57.000	58.100	45.461	6,422
2022-12-08	57.000	57.400	56.500	57.100	44.679	11,702
2022-12-07	57.000	57.900	56.500	57.200	44.757	17,722
2022-12-06	58.800	58.900	57.000	57.200	44.757	18,577
2022-12-05	59.100	59.500	58.800	59.000	46.166	17,344
2022-12-02	58.900	59.800	58.700	59.200	46.322	18,309
2022-12-01	59.200	59.700	58.100	59.000	46.166	12,230
2022-11-30	58.200	58.500	57.600	58.100	45.461	15,426
2022-11-29	58.700	58.700	57.500	57.800	45.227	8,440
2022-11-28	58.700	59.300	58.200	58.400	45.696	18,732
2022-11-25	59.400	59.400	58.400	59.100	46.244	4,798
2022-11-24	59.000	59.700	59.000	59.000	46.166	4,072
2022-11-23	59.000	59.000	58.000	58.600	45.853	11,708
2022-11-22	59.000	59.300	58.500	59.000	46.166	7,254
2022-11-21	58.300	59.300	58.200	59.000	46.166	8,549
2022-11-18	58.200	59.500	57.800	58.600	45.853	14,479
2022-11-17	58.400	58.700	57.300	57.700	45.149	15,934
2022-11-16	58.900	58.900	58.000	58.200	45.540	13,953
2022-11-15	59.600	59.600	58.200	58.600	45.853	9,710
2022-11-14	61.600	62.300	58.800	59.300	46.400	19,896
2022-11-11	59.400	61.700	59.400	61.600	48.200	19,775
2022-11-10	59.100	59.700	55.900	58.800	46.009	46,810
2022-11-09	60.300	61.600	57.000	59.500	46.557	26,497
2022-11-08	58.600	59.700	58.000	59.700	46.713	8,605
2022-11-07	57.100	59.100	57.100	58.700	45.931	12,289
2022-11-04	57.400	58.500	57.100	57.600	45.070	20,777
2022-11-03	57.000	57.400	56.300	57.000	44.601	14,345
2022-11-02	60.000	60.000	57.700	57.800	45.227	9,815
2022-11-01	59.800	60.800	59.400	59.600	46.635	11,687
2022-10-31	58.900	59.600	58.100	59.000	46.166	20,196
2022-10-28	57.900	58.600	57.200	58.400	45.696	14,455
2022-10-27	58.900	59.000	57.900	58.300	45.618	7,625
2022-10-26	57.900	59.300	57.800	59.300	46.400	17,314
2022-10-25	57.200	58.100	56.700	58.000	45.383	29,954
2022-10-24	55.800	57.400	55.700	56.700	44.366	22,910
2022-10-21	55.500	55.600	54.400	55.400	43.349	27,035
2022-10-20	54.100	55.900	53.800	55.800	43.662	24,566
2022-10-19	55.000	55.700	54.100	54.400	42.566	47,991
2022-10-18	53.600	54.500	53.400	54.200	42.410	29,842

← NewerPage 17 of 22 · 1,279 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.