Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	58.900	59.500	58.600	59.500	59.500	10,562
2026-07-23	60.900	60.900	58.400	58.700	58.700	22,765
2026-07-22	60.600	61.000	59.700	60.700	60.700	11,957
2026-07-21	61.200	61.600	60.200	60.500	60.500	6,903
2026-07-20	60.700	61.700	60.200	61.000	61.000	16,652
2026-07-17	60.400	61.000	60.000	60.500	60.500	12,601
2026-07-16	60.500	60.800	59.800	60.500	60.500	13,148
2026-07-15	59.000	60.300	58.300	60.300	60.300	25,978
2026-07-14	58.800	59.100	58.500	58.900	58.900	20,865
2026-07-13	60.000	60.100	58.900	59.100	59.100	12,459
2026-07-10	59.000	62.800	59.000	60.200	60.200	52,746
2026-07-09	59.300	59.300	56.700	58.700	58.700	21,480
2026-07-08	58.200	58.200	57.200	57.700	57.700	27,821
2026-07-07	58.900	59.100	58.400	58.400	58.400	14,812
2026-07-06	57.600	59.200	57.600	58.900	58.900	20,078
2026-07-03	57.800	57.800	56.600	57.200	57.200	7,498
2026-07-02	55.900	56.800	55.500	56.700	56.700	12,870
2026-07-01	55.000	56.500	54.000	55.900	55.900	32,185
2026-06-30	55.700	55.700	54.400	54.500	54.500	20,220
2026-06-29	55.300	55.600	54.600	55.200	55.200	25,627
2026-06-26	56.300	56.300	54.500	55.200	55.200	20,048
2026-06-25	58.500	58.500	55.900	56.200	56.200	20,900
2026-06-24	57.500	58.100	55.700	56.200	56.200	27,466
2026-06-23	58.100	58.500	57.600	58.100	58.100	16,674
2026-06-22	60.600	60.600	58.200	58.500	58.500	35,020
2026-06-19	60.100	61.000	60.000	60.100	60.100	43,312
2026-06-18	60.100	60.700	59.400	60.700	60.700	33,641
2026-06-17	62.500	63.700	62.400	62.900	59.680	70,159
2026-06-16	62.400	62.600	61.400	62.600	59.395	44,127
2026-06-15	62.900	62.900	61.500	62.300	59.111	35,673
2026-06-12	61.900	62.500	61.200	61.400	58.257	30,736
2026-06-11	61.000	61.900	60.600	60.900	57.782	29,116
2026-06-10	60.300	62.000	60.300	61.000	57.877	17,783
2026-06-09	60.900	61.400	60.300	60.300	57.213	22,419
2026-06-08	60.200	61.500	59.800	61.200	58.067	22,248
2026-06-05	61.300	61.700	60.300	60.500	57.403	12,981
2026-06-04	61.800	62.000	60.800	60.900	57.782	8,020
2026-06-03	61.200	62.200	61.200	61.600	58.447	25,368
2026-06-02	61.000	62.300	60.800	61.600	58.447	20,760
2026-06-01	63.300	63.800	61.500	62.000	58.826	32,947
2026-05-29	63.300	64.200	62.900	63.500	60.249	63,882
2026-05-28	62.200	63.000	62.000	62.400	59.206	11,065
2026-05-27	62.600	63.200	62.500	62.500	59.301	37,379
2026-05-26	62.000	62.700	61.800	62.600	59.395	19,470
2026-05-25	62.300	62.800	61.800	61.800	58.636	5,001
2026-05-22	61.300	61.800	60.800	61.600	58.447	13,960
2026-05-21	61.300	61.800	60.800	61.100	57.972	9,918
2026-05-20	60.500	61.400	60.200	61.300	58.162	18,778
2026-05-19	61.200	61.200	60.200	60.300	57.213	14,309
2026-05-18	61.100	61.800	60.300	60.600	57.498	20,282
2026-05-15	61.700	62.000	60.100	61.300	58.162	30,314
2026-05-14	62.100	63.400	61.400	62.200	59.016	17,358
2026-05-13	62.100	63.300	60.300	61.700	58.541	59,854
2026-05-12	59.600	60.500	59.600	59.700	56.644	15,029
2026-05-11	60.400	60.600	59.700	60.500	57.403	24,122
2026-05-08	59.600	60.800	59.200	60.400	57.308	17,775
2026-05-07	60.300	60.300	59.300	59.300	56.264	17,818
2026-05-06	58.500	60.100	58.500	59.300	56.264	23,528
2026-05-05	58.900	59.000	58.100	58.200	55.221	13,798
2026-05-04	58.900	59.500	58.500	58.800	55.790	27,193

← NewerPage 2 of 22 · 1,277 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.