Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	58.300	58.900	57.100	58.400	55.410	59,418
2026-04-29	59.800	59.800	58.000	58.000	55.031	24,116
2026-04-28	60.200	60.200	59.100	59.300	56.264	22,554
2026-04-27	60.700	60.800	59.500	59.900	56.834	22,334
2026-04-24	60.400	60.700	58.800	60.300	57.213	44,906
2026-04-23	64.000	64.000	59.400	60.700	57.593	60,817
2026-04-22	64.300	64.900	64.100	64.400	61.103	42,032
2026-04-21	63.800	64.800	63.700	64.600	61.293	42,793
2026-04-20	63.500	63.900	62.600	63.600	60.344	30,824
2026-04-17	64.000	64.500	63.400	64.500	61.198	32,418
2026-04-16	63.000	64.800	63.000	64.500	61.198	34,684
2026-04-15	63.200	64.000	62.900	63.600	60.344	53,951
2026-04-14	62.200	63.400	61.500	63.200	59.965	35,180
2026-04-13	59.800	62.000	59.500	61.500	58.352	75,644
2026-04-10	58.900	60.800	58.900	60.400	57.308	53,590
2026-04-09	58.800	59.100	58.300	59.100	56.075	29,616
2026-04-08	58.700	59.600	58.200	59.500	56.454	74,689
2026-04-07	56.500	57.600	56.300	56.800	53.892	35,166
2026-04-02	55.600	56.300	54.000	56.200	53.323	18,639
2026-04-01	55.100	55.400	54.200	55.100	52.279	19,014
2026-03-31	54.700	54.800	54.000	54.100	51.331	14,464
2026-03-30	53.400	55.000	52.900	54.600	51.805	39,234
2026-03-27	53.100	54.400	53.000	53.900	51.141	39,175
2026-03-26	52.700	54.000	52.400	52.900	50.192	19,059
2026-03-25	53.400	53.400	52.300	53.000	50.287	24,167
2026-03-24	51.700	52.500	51.200	52.300	49.623	23,801
2026-03-23	50.000	53.200	48.950	51.800	49.148	54,597
2026-03-20	51.700	52.100	50.700	50.700	48.105	33,565
2026-03-19	51.800	51.900	50.900	51.300	48.674	43,833
2026-03-18	53.000	53.100	51.900	52.000	49.338	37,868
2026-03-17	52.400	53.100	52.100	52.700	50.002	22,932
2026-03-16	53.000	53.100	52.200	52.200	49.528	21,183
2026-03-13	53.800	53.800	52.600	53.000	50.287	33,824
2026-03-12	54.400	54.600	53.800	54.300	51.520	19,105
2026-03-11	54.900	55.400	54.200	54.200	51.425	19,344
2026-03-10	56.900	56.900	55.000	55.200	52.374	29,956
2026-03-09	55.000	55.400	53.500	54.400	51.615	27,902
2026-03-06	57.000	57.000	55.100	55.600	52.754	38,623
2026-03-05	55.100	57.600	54.600	56.800	53.892	86,531
2026-03-04	54.000	55.600	53.200	55.100	52.279	63,655
2026-03-03	53.400	53.400	51.100	51.300	48.674	39,663
2026-03-02	53.700	53.900	53.000	53.200	50.477	41,620
2026-02-27	54.800	54.900	54.100	54.800	51.995	17,618
2026-02-26	54.000	54.300	53.700	54.000	51.236	15,945
2026-02-25	53.800	54.300	53.600	53.900	51.141	15,482
2026-02-24	53.900	54.200	53.700	53.700	50.951	12,962
2026-02-23	54.600	54.600	53.900	53.900	51.141	15,657
2026-02-20	54.300	54.700	53.700	54.500	51.710	6,825
2026-02-19	55.000	55.000	54.000	54.000	51.236	13,148
2026-02-18	54.100	54.900	53.900	54.900	52.090	7,657
2026-02-17	53.300	54.500	53.200	54.500	51.710	13,428
2026-02-16	54.500	54.500	53.400	53.400	50.666	13,847
2026-02-13	53.700	54.200	53.300	54.000	51.236	20,140
2026-02-12	54.100	54.500	53.400	53.400	50.666	19,318
2026-02-11	53.900	54.800	53.500	53.500	50.761	29,089
2026-02-10	54.500	54.500	53.700	53.900	51.141	18,884
2026-02-09	54.500	54.500	53.700	54.300	51.520	15,754
2026-02-06	54.000	54.300	53.400	53.800	51.046	20,182
2026-02-05	53.800	54.200	53.400	54.100	51.331	13,462
2026-02-04	52.900	54.500	52.900	54.000	51.236	29,239

← NewerPage 3 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.