Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	54.400	54.400	53.000	53.300	50.571	27,635
2026-02-02	53.300	54.000	53.000	54.000	51.236	11,263
2026-01-30	53.600	53.800	53.200	53.400	50.666	21,187
2026-01-29	54.500	54.500	53.300	53.500	50.761	24,329
2026-01-28	53.400	54.600	53.400	53.900	51.141	17,717
2026-01-27	54.900	54.900	53.800	54.000	51.236	11,311
2026-01-26	54.900	54.900	54.000	54.500	51.710	23,553
2026-01-23	54.000	55.000	53.700	54.800	51.995	34,061
2026-01-22	53.600	54.700	53.500	54.400	51.615	24,982
2026-01-21	52.500	53.000	52.000	52.900	50.192	28,403
2026-01-20	52.000	52.400	51.800	52.100	49.433	8,872
2026-01-19	52.400	52.800	52.000	52.200	49.528	51,723
2026-01-16	54.000	54.000	52.700	52.900	50.192	24,010
2026-01-15	53.500	54.300	53.100	53.900	51.141	45,625
2026-01-14	56.400	57.000	52.400	52.900	50.192	82,304
2026-01-13	56.000	56.700	55.200	56.400	53.513	30,745
2026-01-12	56.600	56.600	55.700	55.900	53.038	24,255
2026-01-09	55.500	56.300	55.300	56.000	53.133	27,329
2026-01-08	55.000	55.500	54.700	55.500	52.659	16,686
2026-01-07	54.500	55.200	54.300	55.000	52.184	24,722
2026-01-06	54.000	54.200	53.300	54.200	51.425	10,708
2026-01-05	54.000	54.100	53.000	53.900	51.141	26,932
2026-01-02	53.000	53.400	52.500	53.400	50.666	24,056
2025-12-30	52.300	53.000	52.100	53.000	50.287	28,676
2025-12-29	52.200	52.400	52.000	52.300	49.623	24,153
2025-12-23	51.800	52.200	51.500	52.200	49.528	20,004
2025-12-22	51.600	52.000	51.300	51.800	49.148	29,237
2025-12-19	51.400	51.800	51.300	51.800	49.148	26,793
2025-12-18	51.700	51.800	51.200	51.800	49.148	13,667
2025-12-17	51.900	51.900	51.200	51.500	48.864	20,081
2025-12-16	51.400	52.200	51.300	51.500	48.864	32,982
2025-12-15	51.600	51.600	51.000	51.300	48.674	20,643
2025-12-12	51.900	52.100	51.500	51.600	48.959	22,094
2025-12-11	51.300	51.800	51.100	51.800	49.148	15,751
2025-12-10	51.700	51.800	51.000	51.000	48.389	16,016
2025-12-09	51.600	51.900	51.400	51.600	48.959	14,020
2025-12-08	52.400	52.500	51.500	51.500	48.864	6,463
2025-12-05	52.700	52.700	52.000	52.500	49.812	32,546
2025-12-04	52.700	53.100	52.100	52.400	49.718	42,011
2025-12-03	52.000	52.000	51.400	52.000	49.338	10,728
2025-12-02	52.100	52.100	51.400	51.600	48.959	22,176
2025-12-01	52.000	52.100	51.600	51.900	49.243	13,436
2025-11-28	52.300	52.400	51.700	52.000	49.338	16,120
2025-11-27	51.900	52.400	51.700	52.200	49.528	19,781
2025-11-26	52.200	52.200	51.400	51.600	48.959	17,870
2025-11-25	51.600	52.100	51.200	52.000	49.338	18,554
2025-11-24	51.600	51.900	51.400	51.600	48.959	40,011
2025-11-21	51.100	51.700	50.800	51.100	48.484	40,992
2025-11-20	52.300	52.300	51.300	51.300	48.674	16,438
2025-11-19	50.900	52.400	50.900	52.000	49.338	34,961
2025-11-18	51.500	51.900	51.000	51.400	48.769	31,335
2025-11-17	53.000	53.300	51.800	52.100	49.433	16,099
2025-11-14	53.200	53.400	52.000	52.900	50.192	39,705
2025-11-13	55.000	55.500	53.200	53.500	50.761	48,918
2025-11-12	53.500	55.200	53.500	54.600	51.805	16,553
2025-11-11	53.200	53.800	52.700	53.800	51.046	36,703
2025-11-10	53.600	54.000	53.000	53.100	50.382	21,466
2025-11-07	53.300	53.500	52.500	52.900	50.192	24,791
2025-11-06	53.900	53.900	53.000	53.000	50.287	32,467
2025-11-05	53.600	54.300	53.400	53.800	51.046	10,101

← NewerPage 4 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.