Sixt SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 60.800 | 62.050 | 60.750 | 61.625 | 57.080 | 738 |
| 2024-09-04 | 60.700 | 61.100 | 60.300 | 60.850 | 56.363 | 2,301 |
| 2024-09-03 | 62.350 | 63.050 | 61.100 | 61.525 | 56.988 | 786 |
| 2024-09-02 | 64.000 | 64.100 | 61.300 | 62.550 | 57.937 | 1,307 |
| 2024-08-30 | 64.000 | 64.100 | 63.500 | 63.525 | 58.840 | 3,215 |
| 2024-08-29 | 62.900 | 64.600 | 62.200 | 63.525 | 58.840 | 1,090 |
| 2024-08-28 | 63.875 | 64.250 | 63.350 | 63.725 | 59.025 | 1,724 |
| 2024-08-27 | 64.150 | 65.000 | 62.800 | 64.650 | 59.882 | 2,000 |
| 2024-08-23 | 64.050 | 64.250 | 62.800 | 64.100 | 59.373 | 1,171 |
| 2024-08-22 | 65.075 | 65.500 | 63.950 | 64.650 | 59.882 | 1,494 |
| 2024-08-21 | 62.800 | 65.050 | 62.600 | 64.800 | 60.021 | 2,196 |
| 2024-08-20 | 63.325 | 63.600 | 61.100 | 62.650 | 58.030 | 3,104 |
| 2024-08-19 | 61.825 | 63.100 | 61.650 | 62.900 | 58.261 | 986 |
| 2024-08-16 | 62.300 | 62.600 | 61.450 | 62.000 | 57.428 | 557 |
| 2024-08-15 | 62.250 | 62.550 | 61.800 | 62.250 | 57.659 | 1,729 |
| 2024-08-14 | 63.025 | 63.100 | 61.375 | 61.375 | 56.849 | 227 |
| 2024-08-13 | 60.750 | 62.300 | 60.200 | 62.050 | 57.474 | 1,354 |
| 2024-08-12 | 62.600 | 62.850 | 60.650 | 60.900 | 56.409 | 1,901 |
| 2024-08-09 | 63.125 | 63.650 | 61.800 | 62.250 | 57.659 | 1,316 |
| 2024-08-08 | 61.025 | 62.800 | 60.100 | 62.350 | 57.752 | 1,249 |
| 2024-08-07 | 62.350 | 64.450 | 60.000 | 61.725 | 57.173 | 2,685 |
| 2024-08-06 | 60.900 | 61.750 | 59.800 | 60.550 | 56.085 | 1,370 |
| 2024-08-05 | 59.525 | 60.850 | 58.800 | 60.650 | 56.177 | 1,542 |
| 2024-08-02 | 61.625 | 62.400 | 60.650 | 60.950 | 56.455 | 1,675 |
| 2024-08-01 | 64.000 | 64.400 | 62.700 | 63.125 | 58.470 | 36,634 |
| 2024-07-31 | 64.950 | 65.550 | 63.600 | 64.500 | 59.743 | 1,123 |
| 2024-07-30 | 62.500 | 64.550 | 62.300 | 64.400 | 59.651 | 1,115 |
| 2024-07-29 | 63.075 | 63.650 | 62.150 | 62.500 | 57.891 | 2,023 |
| 2024-07-26 | 61.625 | 62.950 | 61.400 | 62.450 | 57.845 | 1,454 |
| 2024-07-25 | 61.775 | 62.050 | 58.800 | 62.050 | 57.474 | 5,372 |
| 2024-07-24 | 63.375 | 64.000 | 62.450 | 62.850 | 58.215 | 1,942 |
| 2024-07-23 | 65.275 | 65.400 | 63.400 | 63.575 | 58.887 | 3,072 |
| 2024-07-22 | 64.850 | 65.650 | 64.500 | 65.575 | 60.739 | 1,461 |
| 2024-07-19 | 65.275 | 66.800 | 64.050 | 65.425 | 60.600 | 1,983 |
| 2024-07-18 | 66.500 | 66.950 | 65.850 | 66.150 | 61.272 | 7,289 |
| 2024-07-17 | 67.075 | 67.650 | 66.000 | 66.500 | 61.596 | 948 |
| 2024-07-16 | 67.025 | 67.250 | 66.400 | 66.750 | 61.827 | 1,091 |
| 2024-07-15 | 67.575 | 67.800 | 66.850 | 67.225 | 62.267 | 957 |
| 2024-07-12 | 68.200 | 68.550 | 67.000 | 67.075 | 62.128 | 1,583 |
| 2024-07-11 | 67.775 | 68.100 | 66.900 | 67.525 | 62.545 | 2,176 |
| 2024-07-10 | 66.900 | 67.900 | 66.600 | 67.575 | 62.592 | 12,178 |
| 2024-07-09 | 68.500 | 68.850 | 66.750 | 67.275 | 62.314 | 3,829 |
| 2024-07-08 | 68.150 | 69.150 | 67.600 | 68.650 | 63.587 | 7,707 |
| 2024-07-05 | 67.875 | 68.650 | 67.350 | 68.000 | 62.985 | 3,329 |
| 2024-07-04 | 66.650 | 67.750 | 66.600 | 67.275 | 62.314 | 848 |
| 2024-07-03 | 66.100 | 66.600 | 65.100 | 66.150 | 61.272 | 3,298 |
| 2024-07-02 | 66.350 | 66.800 | 64.900 | 65.325 | 60.508 | 2,229 |
| 2024-07-01 | 67.475 | 68.050 | 65.850 | 66.900 | 61.966 | 2,543 |
| 2024-06-28 | 67.125 | 67.900 | 65.850 | 66.750 | 61.827 | 5,776 |
| 2024-06-27 | 68.150 | 68.500 | 67.800 | 68.250 | 63.217 | 762 |
| 2024-06-26 | 69.425 | 69.850 | 68.250 | 68.400 | 63.356 | 356 |
| 2024-06-25 | 70.800 | 70.800 | 68.550 | 69.125 | 64.027 | 902 |
| 2024-06-24 | 68.950 | 71.100 | 68.950 | 70.000 | 64.838 | 1,581 |
| 2024-06-21 | 68.800 | 69.450 | 68.150 | 68.900 | 63.819 | 8,809 |
| 2024-06-20 | 68.250 | 69.300 | 68.150 | 68.350 | 63.309 | 1,228 |
| 2024-06-19 | 69.350 | 69.350 | 68.150 | 68.300 | 63.263 | 1,044 |
| 2024-06-18 | 69.075 | 70.050 | 68.800 | 70.050 | 64.884 | 10,851 |
| 2024-06-17 | 68.350 | 69.650 | 67.300 | 67.925 | 62.916 | 1,274 |
| 2024-06-14 | 71.175 | 71.250 | 67.350 | 67.475 | 62.499 | 8,219 |
| 2024-06-13 | 72.350 | 72.700 | 70.900 | 71.425 | 66.158 | 6,484 |
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 | 2.0000 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.