Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	67.900	69.200	67.000	67.400	49.866	16,936
2022-04-29	68.900	69.700	68.500	69.100	51.124	13,581
2022-04-28	68.200	69.700	68.200	68.700	50.828	10,976
2022-04-27	69.300	69.300	67.200	67.900	50.236	12,186
2022-04-26	70.200	71.000	68.600	68.800	50.902	11,196
2022-04-25	70.100	70.400	69.000	69.700	51.568	9,292
2022-04-22	72.300	72.400	70.600	70.600	52.234	13,580
2022-04-21	73.100	74.200	72.800	73.100	54.083	18,058
2022-04-20	70.400	73.000	69.800	73.000	54.009	17,860
2022-04-19	70.800	71.100	69.300	70.400	52.086	25,338
2022-04-14	67.900	70.700	67.500	70.700	52.308	39,805
2022-04-13	67.500	67.900	66.400	67.600	50.014	15,720
2022-04-12	68.300	68.300	65.900	67.300	49.792	21,034
2022-04-11	68.700	68.800	67.700	67.900	50.236	22,046
2022-04-08	68.900	69.900	67.900	68.300	50.532	17,770
2022-04-07	68.800	69.600	67.000	67.700	50.088	35,963
2022-04-06	73.600	74.300	67.900	68.400	50.606	37,440
2022-04-05	71.500	75.500	71.500	73.800	54.601	53,875
2022-04-04	70.000	71.600	68.400	71.000	52.529	34,322
2022-04-01	70.400	70.400	68.400	69.500	51.420	24,584
2022-03-31	69.900	70.800	67.300	68.000	50.310	25,230
2022-03-30	72.000	72.000	67.900	69.000	51.050	31,085
2022-03-29	72.700	72.900	69.900	72.000	53.269	24,089
2022-03-28	71.700	73.000	71.500	71.800	53.121	15,045
2022-03-25	71.300	72.200	70.500	71.200	52.677	11,831
2022-03-24	74.500	74.500	70.700	71.000	52.529	25,284
2022-03-23	75.200	75.900	73.600	74.000	54.749	35,975
2022-03-22	75.300	75.700	74.100	75.000	55.489	11,000
2022-03-21	75.200	76.200	74.200	75.000	55.489	24,507
2022-03-18	75.000	76.300	73.500	74.700	55.267	202,243
2022-03-17	76.700	77.700	73.800	74.900	55.415	15,006
2022-03-16	72.000	78.100	71.200	76.200	56.377	33,125
2022-03-15	72.400	73.600	71.100	73.400	54.305	11,213
2022-03-14	72.300	75.000	72.300	73.400	54.305	16,200
2022-03-11	72.000	74.800	71.900	72.700	53.787	16,452
2022-03-10	73.900	74.500	71.300	71.500	52.899	17,274
2022-03-09	69.100	74.000	68.800	74.000	54.749	28,191
2022-03-08	66.900	69.700	66.000	66.700	49.348	26,652
2022-03-07	67.100	69.900	63.400	67.900	50.236	35,542
2022-03-04	71.300	71.600	68.600	69.400	51.346	25,576
2022-03-03	74.500	75.800	72.400	72.400	53.565	19,871
2022-03-02	69.300	74.500	69.300	74.000	54.749	70,397
2022-03-01	72.400	72.700	68.700	68.700	50.828	35,091
2022-02-28	75.100	75.500	70.400	72.700	53.787	31,286
2022-02-25	76.900	77.900	76.100	77.500	57.339	36,982
2022-02-24	75.500	76.700	70.500	73.800	54.601	45,296
2022-02-23	77.900	81.200	77.900	79.800	59.040	29,836
2022-02-22	73.500	79.100	73.500	78.000	57.708	34,692
2022-02-21	78.100	79.500	76.400	78.200	57.856	24,934
2022-02-18	79.700	80.200	77.800	78.100	57.782	11,039
2022-02-17	80.000	80.700	79.100	80.100	59.262	13,342
2022-02-16	80.900	81.300	79.300	80.500	59.558	29,056
2022-02-15	76.600	80.700	76.100	80.700	59.706	40,413
2022-02-14	79.300	79.300	74.500	75.700	56.007	55,488
2022-02-11	83.600	83.600	80.500	80.800	59.780	20,252
2022-02-10	85.500	86.100	83.200	84.200	62.296	29,893
2022-02-09	81.900	85.700	81.700	85.500	63.257	54,992
2022-02-08	81.500	82.200	80.800	81.500	60.298	44,032
2022-02-07	80.500	81.900	79.700	81.300	60.150	22,710
2022-02-04	79.400	81.000	79.200	80.000	59.188	25,007

← NewerPage 20 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.