Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	58.700	59.400	58.400	58.700	53.224	14,365
2025-02-20	59.100	60.000	58.500	58.600	53.133	17,891
2025-02-19	59.800	60.100	59.100	59.100	53.586	13,781
2025-02-18	57.800	60.200	57.600	60.000	54.402	20,174
2025-02-17	58.300	58.500	57.800	57.800	52.408	8,693
2025-02-14	58.800	59.100	58.100	58.100	52.680	19,222
2025-02-13	58.200	59.600	58.200	59.200	53.677	15,548
2025-02-12	59.800	59.800	58.600	58.600	53.133	22,225
2025-02-11	59.700	59.900	59.300	59.700	54.130	5,030
2025-02-10	59.300	60.100	59.300	59.500	53.949	7,203
2025-02-07	59.700	60.500	59.100	59.200	53.677	12,643
2025-02-06	58.900	59.400	58.100	59.400	53.858	8,681
2025-02-05	58.600	58.700	58.300	58.500	53.042	8,792
2025-02-04	59.000	59.000	57.900	58.700	53.224	189,678
2025-02-03	57.400	58.700	55.900	58.600	53.133	29,044
2025-01-31	59.400	59.600	58.800	59.300	53.768	18,868
2025-01-30	60.300	60.600	59.600	60.000	54.402	13,110
2025-01-29	60.600	60.900	60.300	60.300	54.674	8,595
2025-01-28	60.900	61.300	60.500	60.600	54.947	6,997
2025-01-27	60.300	61.200	59.900	60.700	55.037	19,081
2025-01-24	61.100	62.000	60.700	60.700	55.037	11,953
2025-01-23	61.000	61.500	60.200	61.500	55.763	21,233
2025-01-22	61.300	61.500	60.500	60.800	55.128	8,719
2025-01-21	60.400	61.500	60.400	61.000	55.309	14,491
2025-01-20	60.200	60.800	60.100	60.500	54.856	30,177
2025-01-17	59.300	60.200	59.200	60.000	54.402	24,156
2025-01-16	60.100	60.300	58.700	59.000	53.496	28,133
2025-01-15	59.000	60.000	59.000	60.000	54.402	28,052
2025-01-14	58.600	58.700	58.000	58.700	53.224	20,228
2025-01-13	57.800	58.400	57.700	58.400	52.952	13,400
2025-01-10	58.500	58.600	57.900	57.900	52.498	11,838
2025-01-09	58.500	58.600	57.900	58.300	52.861	10,800
2025-01-08	58.500	59.000	57.700	58.600	53.133	19,340
2025-01-07	59.200	59.500	58.300	58.600	53.133	11,405
2025-01-06	58.900	59.500	58.500	59.200	53.677	21,302
2025-01-03	58.000	58.900	57.700	58.700	53.224	19,938
2025-01-02	57.900	58.000	57.000	58.000	52.589	10,665
2024-12-30	56.700	57.900	56.400	57.900	52.498	16,977
2024-12-27	56.500	57.500	56.100	56.700	51.410	28,278
2024-12-23	56.300	56.400	55.800	56.300	51.048	11,230
2024-12-20	55.300	56.400	54.800	56.400	51.138	37,226
2024-12-19	55.100	56.100	55.000	55.700	50.504	13,314
2024-12-18	54.800	56.000	54.800	55.700	50.504	14,780
2024-12-17	55.400	56.200	54.800	55.000	49.869	15,102
2024-12-16	55.500	55.700	54.900	55.300	50.141	23,355
2024-12-13	55.900	56.600	55.700	55.700	50.504	12,200
2024-12-12	55.600	56.300	54.800	55.900	50.685	18,543
2024-12-11	55.000	55.500	54.700	55.300	50.141	6,463
2024-12-10	54.800	55.300	54.600	55.100	49.960	15,599
2024-12-09	54.600	55.400	54.500	54.900	49.778	16,156
2024-12-06	53.800	54.800	53.800	54.500	49.416	22,531
2024-12-05	53.100	53.900	53.100	53.900	48.872	22,141
2024-12-04	53.000	53.600	53.000	53.300	48.328	13,888
2024-12-03	52.900	53.300	52.500	53.100	48.146	19,574
2024-12-02	53.800	53.900	52.400	52.700	47.784	38,337
2024-11-29	53.900	54.000	53.200	53.700	48.690	14,389
2024-11-28	53.800	54.300	53.400	54.000	48.962	13,364
2024-11-27	53.600	53.900	53.000	53.500	48.509	17,053
2024-11-26	53.900	53.900	53.400	53.800	48.781	21,047
2024-11-25	54.900	55.300	53.900	54.200	49.144	23,085

← NewerPage 8 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.