Sixt SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 160.80 | 163.90 | 159.30 | 160.00 | 124.45 | 53,714 |
| 2021-11-11 | 162.70 | 163.20 | 152.60 | 160.00 | 124.45 | 84,273 |
| 2021-11-10 | 161.90 | 164.40 | 161.90 | 163.20 | 126.94 | 43,465 |
| 2021-11-09 | 169.10 | 170.30 | 162.70 | 163.00 | 126.78 | 46,667 |
| 2021-11-08 | 165.00 | 170.20 | 164.70 | 170.00 | 132.23 | 46,324 |
| 2021-11-05 | 163.90 | 166.00 | 163.30 | 165.60 | 128.80 | 30,501 |
| 2021-11-04 | 161.90 | 164.70 | 158.90 | 164.50 | 127.95 | 53,083 |
| 2021-11-03 | 166.20 | 168.50 | 161.00 | 162.10 | 126.08 | 85,462 |
| 2021-11-02 | 152.50 | 169.80 | 152.00 | 166.70 | 129.66 | 210,267 |
| 2021-11-01 | 149.50 | 153.80 | 149.00 | 152.60 | 118.69 | 42,682 |
| 2021-10-29 | 148.30 | 149.20 | 147.20 | 148.90 | 115.81 | 27,467 |
| 2021-10-28 | 146.20 | 149.10 | 145.70 | 149.10 | 115.97 | 52,192 |
| 2021-10-27 | 149.20 | 149.30 | 146.40 | 146.70 | 114.10 | 29,751 |
| 2021-10-26 | 149.10 | 150.10 | 148.50 | 149.20 | 116.05 | 35,568 |
| 2021-10-25 | 150.80 | 150.80 | 148.00 | 148.80 | 115.74 | 28,628 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 3.2000 EUR |
| 2025-06-06 | 2.7000 EUR |
| 2024-06-13 | 3.9000 EUR |
| 2023-05-24 | 6.1100 EUR |
| 2022-06-29 | 3.7000 EUR |
| 2022-05-26 | 3.7000 EUR |
| 2019-06-05 | 2.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.