Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	63.200	64.000	63.200	63.500	60.249	11,462
2025-08-11	63.600	63.800	62.400	62.800	59.585	8,762
2025-08-08	62.800	63.600	62.800	63.400	60.154	5,048
2025-08-07	62.700	63.500	62.400	62.800	59.585	11,529
2025-08-06	62.700	63.300	62.100	62.900	59.680	22,162
2025-08-05	62.900	63.500	62.500	62.900	59.680	12,457
2025-08-04	61.100	62.700	60.800	62.700	59.490	17,766
2025-08-01	60.600	61.300	58.800	60.600	57.498	46,106
2025-07-31	61.900	62.000	61.200	61.400	58.257	21,191
2025-07-30	62.400	62.600	61.800	61.800	58.636	12,808
2025-07-29	62.900	63.400	62.200	62.200	59.016	9,714
2025-07-28	64.900	65.200	63.000	63.000	59.775	15,109
2025-07-25	64.200	64.900	64.100	64.500	61.198	10,536
2025-07-24	64.800	64.800	64.000	64.600	61.293	16,070
2025-07-23	64.300	64.700	63.700	64.700	61.388	12,857
2025-07-22	62.500	63.900	62.500	63.600	60.344	26,288
2025-07-21	61.800	64.700	61.000	62.500	59.301	74,538
2025-07-18	66.400	66.500	65.400	65.400	62.052	17,406
2025-07-17	66.100	66.900	66.000	66.300	62.906	33,247
2025-07-16	64.800	66.200	64.600	66.000	62.621	54,834
2025-07-15	65.000	66.000	64.800	65.100	61.767	31,539
2025-07-14	63.000	65.000	62.900	65.000	61.673	59,929
2025-07-11	65.300	66.000	64.900	65.200	61.862	29,734
2025-07-10	63.700	66.200	63.400	66.200	62.811	56,789
2025-07-09	62.300	64.300	62.200	64.000	60.724	69,170
2025-07-08	61.200	62.100	60.800	61.800	58.636	28,596
2025-07-07	60.500	61.300	60.000	61.100	57.972	18,178
2025-07-04	60.900	61.200	60.200	60.300	57.213	17,239
2025-07-03	60.500	61.300	59.600	61.100	57.972	24,587
2025-07-02	60.100	60.800	59.700	60.800	57.688	26,481
2025-07-01	59.800	60.000	59.200	59.700	56.644	16,486
2025-06-30	58.600	60.400	58.300	59.600	56.549	27,696
2025-06-27	57.200	58.800	57.200	58.500	55.505	24,912
2025-06-26	56.800	57.300	56.800	57.200	54.272	8,142
2025-06-25	56.100	56.700	56.100	56.700	53.797	5,019
2025-06-24	56.100	57.000	55.900	56.500	53.608	12,341
2025-06-23	54.400	55.500	54.200	55.100	52.279	19,714
2025-06-20	54.700	55.300	54.500	54.800	51.995	28,428
2025-06-19	55.000	55.200	54.400	54.400	51.615	8,342
2025-06-18	55.700	55.700	55.000	55.100	52.279	8,635
2025-06-17	55.900	56.300	55.400	55.400	52.564	20,977
2025-06-16	55.400	56.400	55.400	56.300	53.418	15,576
2025-06-13	55.100	55.600	54.800	55.300	52.469	13,988
2025-06-12	56.900	56.900	56.000	56.100	53.228	25,655
2025-06-11	58.100	58.600	57.300	57.400	54.462	16,182
2025-06-10	58.500	58.900	57.700	57.700	54.746	13,561
2025-06-09	58.100	59.300	57.800	58.600	55.600	9,802
2025-06-06	58.900	59.600	58.000	58.000	55.031	23,340
2025-06-05	60.300	61.400	60.200	61.300	55.581	41,571
2025-06-04	60.400	60.600	59.900	60.200	54.584	30,775
2025-06-03	60.200	60.200	59.400	59.900	54.312	15,439
2025-06-02	60.000	60.900	59.400	59.800	54.221	27,947
2025-05-30	60.500	61.100	60.100	60.100	54.493	45,795
2025-05-29	59.500	60.500	59.500	60.300	54.674	10,476
2025-05-28	59.600	59.700	59.200	59.200	53.677	8,156
2025-05-27	59.400	59.800	59.100	59.700	54.130	4,492
2025-05-26	59.500	60.000	58.700	59.300	53.768	21,911
2025-05-23	59.500	60.800	58.300	58.900	53.405	22,175
2025-05-22	59.800	60.200	59.300	59.600	54.040	5,648
2025-05-21	59.900	60.300	59.400	60.100	54.493	12,754

← NewerPage 6 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.