Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	68.900	70.400	68.700	69.900	54.695	8,304
2022-07-22	70.000	70.600	69.600	69.600	54.460	7,410
2022-07-21	70.000	71.300	69.900	70.600	55.242	12,979
2022-07-20	71.700	71.700	69.600	70.100	54.851	18,674
2022-07-19	68.400	71.500	68.400	71.100	55.634	19,474
2022-07-18	68.400	69.200	67.700	69.200	54.147	13,534
2022-07-15	65.600	68.200	65.100	68.000	53.208	23,153
2022-07-14	64.600	65.700	64.600	65.200	51.017	14,625
2022-07-13	64.200	66.100	63.800	65.300	51.095	10,703
2022-07-12	63.300	64.600	62.500	64.400	50.391	30,703
2022-07-11	65.700	65.700	63.000	63.900	50.000	23,356
2022-07-08	64.600	66.300	64.200	66.300	51.878	21,783
2022-07-07	64.400	65.100	63.000	64.900	50.782	26,108
2022-07-06	63.400	64.500	63.300	64.000	50.078	9,975
2022-07-05	62.900	64.400	61.200	62.900	49.217	35,658
2022-07-04	60.500	62.700	59.800	62.200	48.670	17,368
2022-07-01	59.800	60.900	59.000	60.000	46.948	33,097
2022-06-30	62.800	62.800	58.900	59.700	46.713	40,164
2022-06-29	65.100	65.100	62.000	62.400	48.826	39,480
2022-06-28	65.000	66.400	64.900	65.300	51.095	68,327
2022-06-27	63.300	64.400	62.700	63.700	49.843	14,816
2022-06-24	63.800	64.000	62.600	63.100	49.374	15,115
2022-06-23	65.000	65.000	62.700	63.100	49.374	16,313
2022-06-22	67.600	67.600	65.100	65.700	51.408	21,736
2022-06-21	68.500	69.800	67.800	68.000	53.208	8,461
2022-06-20	69.000	69.000	67.500	68.500	53.599	19,271
2022-06-17	66.600	68.500	66.300	67.800	53.051	24,489
2022-06-16	69.600	69.600	66.700	66.700	52.191	19,312
2022-06-15	70.600	71.000	69.200	69.800	54.616	15,953
2022-06-14	70.400	71.500	68.800	70.100	54.851	34,574
2022-06-13	72.500	72.500	68.700	70.200	54.929	33,297
2022-06-10	76.200	76.800	73.800	74.000	57.903	29,648
2022-06-09	74.500	76.900	74.000	76.700	60.015	67,852
2022-06-08	75.400	75.700	73.700	74.600	58.372	10,951
2022-06-07	76.000	76.000	73.800	74.900	58.607	10,651
2022-06-06	75.100	76.300	74.800	76.000	59.468	7,932
2022-06-03	75.000	75.300	74.000	74.600	58.372	21,161
2022-06-02	73.200	74.200	72.900	73.900	57.825	9,953
2022-06-01	73.500	74.200	72.700	72.800	56.964	25,334
2022-05-31	70.900	73.500	70.400	73.500	57.512	46,529
2022-05-30	69.200	70.500	69.100	70.400	55.086	12,424
2022-05-27	66.900	68.700	66.800	68.700	53.756	19,157
2022-05-26	65.200	66.600	64.500	66.300	51.878	14,685
2022-05-25	69.100	69.200	67.000	68.300	50.532	41,111
2022-05-24	71.000	71.000	67.800	67.800	50.162	30,446
2022-05-23	70.700	71.600	70.400	71.000	52.529	35,689
2022-05-20	69.000	70.600	68.900	69.400	51.346	23,553
2022-05-19	69.100	69.100	66.700	68.300	50.532	25,408
2022-05-18	71.000	71.000	68.800	69.400	51.346	17,649
2022-05-17	70.000	71.300	69.500	70.500	52.160	16,531
2022-05-16	69.700	71.000	68.900	70.100	51.864	14,074
2022-05-13	67.000	69.500	65.500	69.500	51.420	18,505
2022-05-12	67.900	71.500	62.200	66.200	48.978	65,877
2022-05-11	68.700	69.800	67.800	69.800	51.642	13,362
2022-05-10	68.100	69.200	67.700	68.000	50.310	16,047
2022-05-09	70.300	71.100	67.400	67.500	49.940	28,974
2022-05-06	71.000	71.200	69.300	71.200	52.677	17,118
2022-05-05	72.400	73.000	70.600	71.100	52.603	20,079
2022-05-04	70.300	71.900	70.300	70.800	52.382	13,886
2022-05-03	67.400	71.000	67.400	70.500	52.160	35,777

← NewerPage 19 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.