Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	74.700	76.150	74.600	76.150	66.922	861
2024-06-11	76.200	76.400	74.500	75.375	66.241	4,435
2024-06-10	74.650	75.950	74.550	75.225	66.109	667
2024-06-07	76.000	76.500	74.800	74.800	65.735	1,139
2024-06-06	77.825	78.500	75.475	75.475	66.329	2,067
2024-06-05	76.000	77.250	75.300	76.500	67.229	2,648
2024-06-04	76.650	77.400	75.000	75.275	66.153	1,635
2024-06-03	76.500	77.000	75.750	76.500	67.229	3,720
2024-05-31	75.225	75.925	72.000	75.925	66.724	2,213
2024-05-30	73.375	75.750	72.800	75.575	66.416	718
2024-05-29	76.000	76.500	73.800	74.250	65.252	3,981
2024-05-28	76.950	78.150	75.950	76.550	67.273	1,059
2024-05-24	76.200	77.450	74.650	76.100	66.878	1,379
2024-05-23	79.375	79.700	76.750	77.575	68.174	1,611
2024-05-22	78.500	79.500	78.500	78.700	69.163	597
2024-05-21	79.825	80.300	78.750	79.925	70.239	1,499
2024-05-20	80.100	80.350	79.200	80.200	70.481	1,328
2024-05-17	80.600	80.900	79.600	80.250	70.525	1,708
2024-05-16	81.575	82.200	79.750	80.200	70.481	3,375
2024-05-15	82.000	82.500	80.500	81.725	71.821	700
2024-05-14	80.700	81.950	79.650	81.825	71.909	1,352
2024-05-13	80.000	81.050	78.950	80.700	70.920	1,288
2024-05-10	79.575	80.800	79.500	80.350	70.613	2,217
2024-05-09	78.950	80.050	78.350	79.325	69.712	2,147
2024-05-08	77.075	79.950	76.350	79.325	69.712	6,072
2024-05-07	78.200	78.800	77.350	78.400	68.899	2,713
2024-05-03	91.125	92.650	76.650	79.275	69.668	10,099
2024-05-02	90.550	91.150	89.700	90.400	79.445	296
2024-05-01	90.300	90.300	90.300	90.300	79.357	0
2024-04-30	90.650	91.200	89.950	90.300	79.357	51,300
2024-04-29	90.150	91.400	90.100	90.100	79.181	1,492
2024-04-26	89.125	91.350	87.700	90.150	79.225	2,449
2024-04-25	89.825	90.450	88.000	88.750	77.995	4,204
2024-04-24	91.825	92.200	89.325	89.325	78.500	3,639
2024-04-23	91.275	91.850	89.050	91.125	80.082	4,054
2024-04-22	91.725	92.550	90.000	90.900	79.884	4,069
2024-04-19	93.325	95.450	90.900	91.875	80.741	6,633
2024-04-18	89.675	95.950	85.950	94.600	83.136	20,449
2024-04-17	86.100	88.400	85.600	87.375	76.786	3,235
2024-04-16	88.500	88.500	85.000	86.750	76.237	6,230
2024-04-15	90.300	92.000	89.750	89.925	79.027	1,193
2024-04-12	91.475	92.700	89.982	91.025	79.994	7,406
2024-04-11	92.150	92.900	90.750	90.950	79.928	3,259
2024-04-10	91.675	94.050	91.350	93.025	81.752	4,803
2024-04-09	92.550	93.550	91.300	91.725	80.609	2,098
2024-04-08	91.475	93.150	90.650	92.800	81.554	2,816
2024-04-05	89.175	91.400	88.700	90.500	79.533	3,110
2024-04-04	89.475	91.050	89.100	90.550	79.577	2,942
2024-04-03	89.025	89.900	87.450	89.175	78.368	3,882
2024-04-02	92.850	93.200	88.482	90.000	79.093	11,111
2024-03-28	92.350	94.700	91.550	92.000	80.851	3,101
2024-03-27	91.325	93.750	90.700	91.075	80.038	2,700
2024-03-26	90.300	91.950	89.750	91.725	80.609	2,364
2024-03-25	90.100	90.800	89.500	90.100	79.181	5,316
2024-03-22	89.825	90.500	89.800	90.150	79.225	1,610
2024-03-21	89.825	91.350	87.950	89.825	78.940	7,309
2024-03-20	88.200	88.500	87.450	87.725	77.094	2,433
2024-03-19	87.725	88.300	86.800	87.625	77.006	9,599
2024-03-18	88.000	88.800	86.000	88.000	77.336	5,903
2024-03-15	88.450	89.250	87.700	88.550	77.819	10,035

← NewerPage 11 of 22 · 1,269 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	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.