Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	53.800	54.700	53.600	54.500	49.416	19,043
2024-11-21	53.900	54.000	53.300	53.700	48.690	29,056
2024-11-20	54.600	54.800	53.300	54.000	48.962	10,453
2024-11-19	55.100	55.300	53.900	54.600	49.506	16,222
2024-11-18	55.900	56.300	54.900	55.400	50.232	15,668
2024-11-15	56.100	56.600	55.700	55.900	50.685	17,330
2024-11-14	54.300	56.800	54.300	56.800	51.501	26,631
2024-11-13	52.800	54.400	52.800	54.400	49.325	22,724
2024-11-12	55.700	56.100	52.900	53.000	48.056	60,343
2024-11-11	56.500	57.500	56.300	57.100	51.773	35,353
2024-11-08	57.100	57.200	56.300	56.500	51.229	29,580
2024-11-07	56.600	57.400	56.600	57.200	51.864	17,250
2024-11-06	56.500	57.600	56.300	56.800	51.501	24,466
2024-11-05	56.200	56.500	55.300	56.300	51.048	23,188
2024-11-04	56.400	56.700	55.700	56.300	51.048	15,465
2024-11-01	57.400	57.400	55.600	56.500	51.229	27,170
2024-10-31	57.200	57.700	56.200	57.400	52.045	46,175
2024-10-30	58.100	58.700	57.600	57.800	52.408	36,148
2024-10-29	58.100	59.000	57.700	58.400	52.952	36,684
2024-10-28	58.100	58.500	57.600	57.900	52.498	26,893
2024-10-25	57.500	58.000	57.300	58.000	52.589	20,015
2024-10-24	57.000	57.900	56.600	57.600	52.226	17,851
2024-10-23	57.700	58.000	57.100	57.200	51.864	13,478
2024-10-22	58.200	58.600	57.000	57.600	52.226	32,071
2024-10-21	58.400	58.800	57.700	58.100	52.680	19,915
2024-10-18	57.900	58.700	57.900	58.400	52.952	17,594
2024-10-17	57.800	58.500	57.700	57.900	52.498	16,429
2024-10-16	56.800	57.500	56.000	57.400	52.045	25,677
2024-10-15	57.800	57.900	56.700	57.000	51.682	25,067
2024-10-14	56.800	57.600	56.000	57.500	52.136	37,551
2024-10-11	55.200	56.600	55.100	56.600	51.320	31,189
2024-10-10	54.800	55.000	54.300	55.000	49.869	19,292
2024-10-09	54.100	55.000	53.700	54.900	49.778	24,058
2024-10-08	54.100	54.700	53.400	53.800	48.781	40,880
2024-10-07	52.800	54.800	52.200	54.500	49.416	42,998
2024-10-04	50.700	52.400	50.700	52.200	47.330	24,130
2024-10-03	51.500	51.900	50.700	50.700	45.970	25,047
2024-10-02	51.700	52.000	51.500	51.600	46.786	15,167
2024-10-01	52.400	52.600	51.700	51.800	46.967	16,781
2024-09-30	52.400	53.000	52.100	52.300	47.421	20,621
2024-09-27	51.700	52.600	51.600	52.600	47.693	31,338
2024-09-26	51.200	52.300	51.100	51.600	46.786	41,227
2024-09-25	51.600	52.700	50.900	50.900	46.151	24,325
2024-09-24	51.200	52.000	51.200	51.800	46.967	12,814
2024-09-23	51.100	51.100	50.200	50.900	46.151	19,752
2024-09-20	53.800	53.800	50.200	51.100	46.333	187,447
2024-09-19	53.000	54.800	53.000	54.200	49.144	45,482
2024-09-18	52.700	53.000	52.100	52.500	47.602	11,578
2024-09-17	51.800	53.000	51.600	52.700	47.784	24,138
2024-09-16	52.300	52.300	51.300	51.500	46.695	20,347
2024-09-13	51.100	52.400	51.100	52.100	47.239	22,442
2024-09-12	50.500	51.400	50.500	51.200	46.423	19,192
2024-09-11	50.200	51.000	50.200	50.600	45.879	24,794
2024-09-10	50.500	51.300	50.300	50.400	45.698	23,945
2024-09-09	51.100	51.200	50.500	50.800	46.061	13,650
2024-09-06	51.000	51.600	50.700	50.700	45.970	14,146
2024-09-05	51.100	52.000	50.800	51.100	46.333	9,185
2024-09-04	50.700	51.200	50.600	50.800	46.061	17,076
2024-09-03	52.600	52.900	51.200	51.300	46.514	10,315
2024-09-02	53.500	53.700	51.600	52.800	47.874	19,689

← NewerPage 9 of 22 · 1,278 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.