Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	82.000	86.100	81.300	82.300	76.215	184,606
2025-02-26	80.100	81.650	80.100	80.950	74.965	28,683
2025-02-25	79.050	80.900	79.050	80.000	74.085	31,465
2025-02-24	79.000	80.050	78.550	79.750	73.853	31,278
2025-02-21	78.700	79.800	78.200	78.700	72.881	27,395
2025-02-20	80.100	81.000	78.800	78.800	72.974	25,274
2025-02-19	81.650	82.000	80.200	80.300	74.363	25,197
2025-02-18	79.100	82.500	78.550	81.700	75.659	72,781
2025-02-17	79.150	79.500	78.800	78.800	72.974	18,612
2025-02-14	79.500	79.950	78.750	78.850	73.020	33,671
2025-02-13	79.500	80.150	79.100	79.400	73.529	28,486
2025-02-12	80.350	80.750	78.750	78.950	73.113	29,610
2025-02-11	79.900	80.550	79.300	80.550	74.594	28,287
2025-02-10	79.700	80.150	79.350	80.100	74.178	22,707
2025-02-07	79.950	80.650	79.200	79.500	73.622	18,931
2025-02-06	78.150	80.100	77.800	80.100	74.178	36,933
2025-02-05	77.400	78.000	77.200	78.000	72.233	33,115
2025-02-04	78.000	78.000	76.600	77.800	72.048	43,526
2025-02-03	76.500	77.900	75.250	77.550	71.816	52,514
2025-01-31	78.200	79.700	78.000	78.500	72.696	110,048
2025-01-30	82.550	83.200	81.150	81.250	75.243	31,197
2025-01-29	83.250	83.650	82.550	82.550	76.446	13,863
2025-01-28	83.200	84.300	82.650	82.650	76.539	22,898
2025-01-27	82.950	83.900	82.000	83.150	77.002	35,538
2025-01-24	83.900	85.250	83.150	83.800	77.604	52,903
2025-01-23	82.350	84.400	82.250	84.400	78.160	34,354
2025-01-22	83.500	83.600	82.100	82.500	76.400	28,118
2025-01-21	82.300	84.150	82.200	83.300	77.141	39,811
2025-01-20	81.750	82.750	80.900	82.500	76.400	34,324
2025-01-17	80.750	81.900	80.400	81.750	75.706	36,333
2025-01-16	82.500	82.800	79.850	80.000	74.085	55,110
2025-01-15	80.000	81.950	80.000	81.950	75.891	62,797
2025-01-14	79.900	80.800	78.550	79.650	73.761	30,152
2025-01-13	78.050	79.950	77.950	79.300	73.437	34,167
2025-01-10	79.000	79.800	78.200	78.400	72.603	26,822
2025-01-09	78.950	79.950	78.750	78.800	72.974	27,355
2025-01-08	81.050	81.750	78.650	79.500	73.622	58,238
2025-01-07	80.800	81.450	80.250	81.100	75.104	59,956
2025-01-06	79.250	81.000	79.100	80.700	74.733	54,271
2025-01-03	79.250	79.300	78.500	78.900	73.066	26,138
2025-01-02	78.700	79.150	77.450	79.050	73.205	40,904
2024-12-30	77.450	78.600	77.050	78.600	72.789	22,472
2024-12-27	77.100	78.800	76.650	77.650	71.909	49,525
2024-12-23	77.050	77.250	75.400	77.000	71.307	34,191
2024-12-20	76.050	77.050	75.600	76.850	71.168	63,901
2024-12-19	75.650	77.600	75.600	76.750	71.075	63,069
2024-12-18	75.100	76.950	74.800	76.950	71.261	63,594
2024-12-17	74.900	76.550	74.400	75.300	69.733	39,725
2024-12-16	75.200	75.500	74.400	75.250	69.686	34,632
2024-12-13	75.650	76.600	75.200	75.350	69.779	40,713
2024-12-12	73.900	76.200	73.450	75.550	69.964	63,441
2024-12-11	73.800	74.050	73.050	74.000	68.529	32,109
2024-12-10	72.750	73.700	72.500	73.550	68.112	23,433
2024-12-09	72.900	73.850	72.600	73.250	67.834	28,462
2024-12-06	70.900	72.650	70.850	72.300	66.954	33,375
2024-12-05	69.550	71.200	69.500	71.200	65.936	42,105
2024-12-04	69.350	70.350	69.200	69.650	64.500	22,225
2024-12-03	68.600	69.800	68.600	69.300	64.176	35,317
2024-12-02	69.600	69.750	67.950	68.400	63.343	47,739
2024-11-29	70.350	70.800	69.700	69.700	64.547	25,405

← NewerPage 8 of 22 · 1,282 trading daysOlder →

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.