Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	51.500	53.100	51.200	53.100	41.549	46,712
2022-10-14	49.450	51.400	48.950	51.400	40.219	49,991
2022-10-13	48.550	49.350	47.300	48.750	38.145	23,891
2022-10-12	48.750	49.350	48.100	48.900	38.263	14,465
2022-10-11	49.350	49.350	48.200	48.650	38.067	20,798
2022-10-10	49.450	50.200	49.050	49.400	38.654	21,169
2022-10-07	51.000	51.300	49.400	49.700	38.889	15,470
2022-10-06	49.650	51.800	49.600	50.800	39.749	34,885
2022-10-05	49.550	50.400	48.600	49.100	38.419	47,219
2022-10-04	48.700	49.450	48.250	48.950	38.302	58,037
2022-10-03	45.700	47.250	45.700	47.150	36.893	28,277
2022-09-30	47.450	48.150	46.350	46.850	36.659	36,689
2022-09-29	48.500	48.900	47.000	47.500	37.167	26,104
2022-09-28	48.000	48.650	46.800	48.300	37.793	29,526
2022-09-27	49.000	49.550	48.350	48.700	38.106	18,598
2022-09-26	48.200	49.300	48.100	48.700	38.106	35,231
2022-09-23	50.700	50.700	48.350	48.500	37.950	33,680
2022-09-22	52.200	53.000	50.600	50.600	39.593	26,135
2022-09-21	53.900	54.200	53.400	53.400	41.784	19,183
2022-09-20	55.500	56.100	53.900	54.100	42.332	52,160
2022-09-19	55.800	55.800	52.200	53.700	42.019	50,695
2022-09-16	56.900	56.900	55.300	56.100	43.897	54,163
2022-09-15	57.000	57.800	56.400	57.100	44.679	53,754
2022-09-14	56.600	59.900	56.400	56.900	44.523	107,025
2022-09-13	59.500	59.500	57.100	57.100	44.679	29,954
2022-09-12	58.600	59.300	58.400	59.300	46.400	16,243
2022-09-09	57.600	58.500	57.500	58.300	45.618	15,010
2022-09-08	57.500	58.000	56.000	57.000	44.601	20,516
2022-09-07	58.200	58.400	57.000	57.100	44.679	14,088
2022-09-06	58.800	59.800	58.400	58.600	45.853	10,244
2022-09-05	58.900	61.200	58.900	58.900	46.087	10,867
2022-09-02	59.500	61.200	59.200	61.200	47.887	18,877
2022-09-01	59.500	60.200	58.600	59.000	46.166	18,549
2022-08-31	60.500	60.600	59.500	59.600	46.635	29,412
2022-08-30	60.700	61.700	60.200	60.700	47.496	11,461
2022-08-29	60.200	60.600	59.400	60.200	47.105	8,735
2022-08-26	62.500	63.200	60.400	60.400	47.261	25,641
2022-08-25	64.000	64.500	62.600	62.800	49.139	10,694
2022-08-24	63.700	63.900	63.000	63.600	49.765	9,686
2022-08-23	62.200	63.900	61.500	63.600	49.765	20,938
2022-08-22	65.000	65.000	62.000	62.200	48.670	26,014
2022-08-19	66.800	66.800	65.200	65.500	51.252	21,777
2022-08-18	67.700	68.600	66.100	66.900	52.347	19,267
2022-08-17	68.800	68.800	68.000	68.200	53.364	17,841
2022-08-16	67.900	68.800	67.600	68.700	53.756	24,825
2022-08-15	67.600	67.700	66.000	67.400	52.738	22,061
2022-08-12	68.500	68.500	67.200	67.600	52.895	15,356
2022-08-11	68.200	68.600	67.300	68.100	53.286	23,593
2022-08-10	72.500	72.500	66.500	67.200	52.582	67,761
2022-08-09	72.300	72.600	71.500	72.600	56.807	12,086
2022-08-08	71.600	72.900	71.400	72.200	56.494	17,757
2022-08-05	72.600	72.600	70.800	70.900	55.477	5,820
2022-08-04	72.100	72.800	71.700	72.300	56.573	11,681
2022-08-03	68.400	72.300	68.100	71.600	56.025	35,903
2022-08-02	68.900	68.900	66.900	68.100	53.286	12,751
2022-08-01	68.900	69.500	68.000	69.000	53.990	8,565
2022-07-29	67.700	68.900	67.400	68.700	53.756	12,935
2022-07-28	66.900	67.300	66.300	66.800	52.269	11,673
2022-07-27	68.100	68.100	66.400	66.500	52.034	9,134
2022-07-26	69.200	69.400	67.500	67.600	52.895	5,227

← NewerPage 18 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.