Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	54.500	54.500	53.700	53.900	51.141	24,002
2025-11-03	55.300	55.300	54.800	54.800	51.995	21,716
2025-10-31	55.500	56.000	54.800	55.100	52.279	11,668
2025-10-30	55.000	55.800	55.000	55.200	52.374	16,105
2025-10-29	56.300	56.300	54.500	54.700	51.900	33,262
2025-10-28	55.400	56.400	54.700	56.100	53.228	40,138
2025-10-27	56.500	56.500	55.100	55.100	52.279	27,231
2025-10-24	54.800	56.500	54.800	56.100	53.228	30,342
2025-10-23	53.900	54.900	53.900	54.500	51.710	20,049
2025-10-22	54.100	54.500	53.500	54.000	51.236	21,122
2025-10-21	54.500	54.500	53.800	54.200	51.425	21,308
2025-10-20	54.100	54.500	54.000	54.400	51.615	19,774
2025-10-17	54.400	54.400	53.600	54.000	51.236	16,340
2025-10-16	55.000	55.000	54.200	54.600	51.805	28,080
2025-10-15	55.400	55.700	54.800	54.800	51.995	9,126
2025-10-14	55.300	55.800	54.800	55.400	52.564	19,319
2025-10-13	55.400	56.000	55.300	55.700	52.849	11,956
2025-10-10	56.400	56.800	55.500	55.500	52.659	28,197
2025-10-09	56.900	57.300	55.900	55.900	53.038	26,746
2025-10-08	57.300	57.300	56.100	56.600	53.703	13,085
2025-10-07	57.700	57.800	56.800	56.900	53.987	14,273
2025-10-06	57.900	57.900	57.200	57.300	54.367	13,389
2025-10-03	58.000	58.300	57.600	57.900	54.936	12,158
2025-10-02	58.300	58.300	56.700	57.400	54.462	11,853
2025-10-01	57.200	58.000	56.900	57.900	54.936	10,331
2025-09-30	57.500	58.100	57.200	57.400	54.462	23,531
2025-09-29	58.000	58.300	57.500	57.800	54.841	14,552
2025-09-26	58.300	58.500	57.800	58.400	55.410	11,981
2025-09-25	57.900	58.200	57.600	58.200	55.221	9,259
2025-09-24	59.500	59.500	58.000	58.300	55.316	22,099
2025-09-23	60.100	60.600	59.600	59.600	56.549	7,627
2025-09-22	59.600	60.100	59.200	60.000	56.929	9,180
2025-09-19	58.900	59.700	58.900	59.600	56.549	30,470
2025-09-18	58.500	59.100	58.200	59.100	56.075	7,199
2025-09-17	58.600	58.800	57.900	58.500	55.505	7,574
2025-09-16	59.400	59.400	58.200	58.200	55.221	5,736
2025-09-15	59.300	59.800	58.900	59.100	56.075	8,007
2025-09-12	58.700	59.400	58.300	59.100	56.075	12,861
2025-09-11	58.700	59.100	58.500	58.700	55.695	5,361
2025-09-10	58.400	59.200	58.200	58.700	55.695	6,216
2025-09-09	58.900	59.200	58.600	58.800	55.790	10,476
2025-09-08	58.900	58.900	58.200	58.900	55.885	10,433
2025-09-05	59.400	60.000	58.200	58.600	55.600	27,081
2025-09-04	57.200	57.200	56.600	57.000	54.082	17,866
2025-09-03	57.300	57.800	56.800	56.900	53.987	17,844
2025-09-02	59.100	59.100	57.200	57.200	54.272	24,580
2025-09-01	59.900	59.900	58.900	59.800	56.739	17,247
2025-08-29	60.500	61.000	59.600	59.600	56.549	15,319
2025-08-28	60.800	61.800	60.600	60.600	57.498	11,864
2025-08-27	61.000	61.300	60.200	60.300	57.213	11,775
2025-08-26	61.500	61.600	60.900	60.900	57.782	12,332
2025-08-25	63.400	63.400	62.100	62.100	58.921	5,546
2025-08-22	61.900	63.000	61.800	62.800	59.585	11,164
2025-08-21	61.600	61.900	61.300	61.900	58.731	6,341
2025-08-20	61.500	61.800	61.200	61.300	58.162	7,159
2025-08-19	61.300	61.800	60.700	61.800	58.636	13,448
2025-08-18	60.200	61.600	60.200	61.400	58.257	19,777
2025-08-15	61.900	61.900	60.300	60.600	57.498	9,759
2025-08-14	60.900	61.900	60.600	61.400	58.257	20,598
2025-08-13	64.000	64.500	59.900	60.400	57.308	57,530

← NewerPage 5 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.