Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	81.400	81.900	78.700	79.400	58.744	14,960
2022-02-02	81.900	83.800	81.400	82.000	60.668	23,533
2022-02-01	80.200	81.900	80.200	81.400	60.224	60,147
2022-01-31	79.200	80.500	78.400	79.900	59.114	27,511
2022-01-28	78.000	78.400	76.700	77.900	57.634	19,281
2022-01-27	78.800	80.300	78.600	79.200	58.596	13,566
2022-01-26	80.400	81.600	80.200	80.700	59.706	16,655
2022-01-25	79.000	80.900	78.500	80.000	59.188	25,575
2022-01-24	81.900	82.900	78.200	78.500	58.078	28,033
2022-01-21	85.700	85.700	81.700	83.300	61.630	14,316
2022-01-20	85.400	86.700	85.400	86.500	63.997	12,264
2022-01-19	85.400	86.300	84.800	85.300	63.109	14,213
2022-01-18	88.600	88.600	85.600	86.000	63.627	11,835
2022-01-17	89.400	90.100	88.100	89.100	65.921	11,896
2022-01-14	89.700	90.900	89.300	89.900	66.513	13,254
2022-01-13	88.700	90.400	88.700	90.300	66.809	9,771
2022-01-12	88.500	90.500	88.500	89.100	65.921	12,611
2022-01-11	88.800	89.500	87.000	88.400	65.403	11,103
2022-01-10	90.400	90.800	88.500	88.800	65.699	13,808
2022-01-07	91.000	91.300	89.800	91.000	67.327	14,063
2022-01-06	89.600	92.200	88.300	91.400	67.622	20,958
2022-01-05	88.100	90.200	88.000	90.100	66.661	14,781
2022-01-04	86.600	88.100	85.800	87.800	64.959	14,852
2022-01-03	87.200	88.100	86.000	86.000	63.627	18,294
2021-12-30	85.900	86.800	85.400	86.800	64.219	8,378
2021-12-29	85.600	86.200	85.100	86.200	63.775	11,236
2021-12-28	84.300	85.700	84.300	85.700	63.405	6,826
2021-12-27	83.000	85.200	83.000	84.600	62.591	5,905
2021-12-23	81.400	83.400	81.400	83.400	61.704	17,415
2021-12-22	80.300	82.000	80.300	81.600	60.372	13,449
2021-12-21	80.200	80.900	79.300	80.700	59.706	15,514
2021-12-20	81.300	81.300	79.100	80.000	59.188	20,156
2021-12-17	80.900	82.200	80.900	81.700	60.446	21,359
2021-12-16	82.000	82.700	81.400	81.500	60.298	14,943
2021-12-15	79.600	81.500	79.600	80.400	59.484	11,070
2021-12-14	82.500	82.700	79.700	79.800	59.040	18,477
2021-12-13	84.000	84.500	82.300	82.300	60.890	5,967
2021-12-10	83.200	84.900	82.900	83.500	61.778	18,206
2021-12-09	84.500	85.200	83.400	83.700	61.926	9,940
2021-12-08	86.100	86.100	84.500	85.300	63.109	23,106
2021-12-07	82.900	86.200	82.900	86.000	63.627	11,054
2021-12-06	79.900	82.400	79.900	82.400	60.964	21,863
2021-12-03	81.100	81.400	79.200	80.000	59.188	26,552
2021-12-02	81.600	82.500	80.100	80.600	59.632	13,370
2021-12-01	81.200	82.900	80.500	82.700	61.186	11,380
2021-11-30	79.900	81.500	79.500	80.300	59.410	27,231
2021-11-29	79.500	81.500	78.900	81.100	60.002	27,144
2021-11-26	83.700	83.700	78.800	79.000	58.448	79,943
2021-11-25	86.500	87.700	86.400	87.500	64.737	8,030
2021-11-24	86.000	86.900	84.300	86.100	63.701	18,022
2021-11-23	85.800	88.100	85.000	86.200	63.775	24,264
2021-11-22	87.500	88.200	86.500	86.600	64.071	22,069
2021-11-19	88.900	89.000	86.700	87.700	64.885	13,862
2021-11-18	90.400	90.400	88.100	88.500	65.477	19,273
2021-11-17	90.300	92.400	89.300	89.900	66.513	26,564
2021-11-16	91.100	91.500	89.400	89.700	66.365	22,761
2021-11-15	91.300	91.800	90.900	91.300	67.548	15,612
2021-11-12	90.600	92.400	90.600	91.200	67.474	21,095
2021-11-11	94.500	94.800	88.600	91.000	67.327	64,512
2021-11-10	93.800	94.700	93.400	94.500	69.916	19,799

← NewerPage 21 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.