Sixt SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 96.200 | 96.500 | 93.600 | 94.400 | 69.842 | 30,662 |
| 2021-11-08 | 94.100 | 96.500 | 94.000 | 96.300 | 71.248 | 23,480 |
| 2021-11-05 | 91.900 | 94.400 | 91.900 | 94.400 | 69.842 | 27,662 |
| 2021-11-04 | 92.200 | 92.900 | 89.800 | 92.200 | 68.214 | 21,823 |
| 2021-11-03 | 92.000 | 93.000 | 91.400 | 92.000 | 68.066 | 44,289 |
| 2021-11-02 | 88.500 | 93.200 | 87.700 | 92.500 | 68.436 | 178,314 |
| 2021-11-01 | 86.200 | 88.600 | 86.200 | 88.000 | 65.107 | 15,647 |
| 2021-10-29 | 84.800 | 86.000 | 84.700 | 85.600 | 63.331 | 14,953 |
| 2021-10-28 | 84.800 | 85.900 | 84.300 | 85.900 | 63.553 | 33,250 |
| 2021-10-27 | 87.000 | 87.000 | 84.800 | 85.100 | 62.961 | 12,174 |
| 2021-10-26 | 85.000 | 87.300 | 85.000 | 86.500 | 63.997 | 12,844 |
| 2021-10-25 | 86.700 | 87.400 | 85.800 | 86.100 | 63.701 | 24,612 |
| 2021-10-22 | 87.300 | 88.300 | 86.800 | 86.900 | 64.293 | 18,752 |
| 2021-10-21 | 84.900 | 87.700 | 84.200 | 87.300 | 64.589 | 42,148 |
| 2021-10-20 | 82.700 | 88.600 | 80.800 | 84.900 | 62.813 | 115,107 |
| 2021-10-19 | 80.300 | 82.700 | 80.300 | 82.300 | 60.890 | 28,389 |
| 2021-10-18 | 79.400 | 80.500 | 79.100 | 80.300 | 59.410 | 17,644 |
| 2021-10-15 | 79.500 | 79.700 | 78.500 | 79.200 | 58.596 | 20,755 |
| 2021-10-14 | 76.900 | 79.100 | 76.500 | 79.100 | 58.522 | 34,648 |
← NewerPage 22 of 22 · 1,279 trading days
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.