Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	89.875	91.000	87.400	87.475	76.874	1,950
2024-03-13	88.700	90.500	87.900	90.300	79.357	29,409
2024-03-12	87.925	88.650	87.200	87.675	77.050	51,037
2024-03-11	86.450	87.800	84.500	87.275	76.699	14,186
2024-03-08	87.375	88.150	86.800	87.075	76.523	2,521
2024-03-07	86.950	87.800	86.200	86.600	76.105	2,386
2024-03-06	86.450	88.537	85.800	88.250	77.555	2,848
2024-03-05	87.225	89.250	86.100	87.275	76.699	7,539
2024-03-04	89.425	91.050	88.450	88.750	77.995	3,137
2024-03-01	86.950	90.200	85.650	88.100	77.424	5,068
2024-02-29	87.375	88.750	86.100	86.700	76.193	6,126
2024-02-28	88.550	89.000	86.550	87.125	76.567	3,401
2024-02-27	85.025	88.209	84.750	87.525	76.918	3,440
2024-02-26	85.325	86.000	84.350	85.425	75.073	1,729
2024-02-23	85.075	85.650	84.350	84.750	74.480	2,093
2024-02-22	85.675	86.200	84.700	84.700	74.436	5,640
2024-02-21	85.125	85.400	84.450	84.900	74.611	1,801
2024-02-20	85.875	86.450	84.750	85.775	75.380	1,216
2024-02-19	86.250	87.050	85.150	85.575	75.205	42,181
2024-02-16	87.325	87.900	85.650	87.075	76.523	846
2024-02-15	86.300	87.150	86.000	86.450	75.974	1,434
2024-02-14	84.950	86.150	84.650	85.325	74.985	645
2024-02-13	87.775	88.050	85.200	85.475	75.117	1,628
2024-02-12	87.925	90.150	87.800	88.300	77.599	1,360
2024-02-09	88.250	88.750	87.250	87.875	77.226	886
2024-02-08	89.175	90.300	88.550	89.625	78.764	5,833
2024-02-07	92.300	92.800	88.850	88.900	78.127	37,761
2024-02-06	90.200	93.025	87.650	93.025	81.752	5,044
2024-02-05	90.100	91.100	89.350	89.375	78.544	1,066
2024-02-02	90.950	91.600	89.550	90.250	79.313	870
2024-02-01	90.000	91.400	89.600	90.200	79.269	4,517
2024-01-31	90.400	91.350	89.550	90.000	79.093	3,620
2024-01-30	92.300	92.800	90.700	91.075	80.038	3,079
2024-01-29	92.800	92.900	90.600	91.075	80.038	2,195
2024-01-26	92.550	93.625	91.650	93.625	82.279	2,889
2024-01-25	91.175	92.300	90.600	92.300	81.115	2,274
2024-01-24	94.100	94.850	90.700	91.725	80.609	2,737
2024-01-23	94.000	96.000	93.400	94.200	82.784	5,134
2024-01-22	91.725	94.150	90.650	93.175	81.884	3,793
2024-01-19	94.150	94.800	91.191	92.450	81.246	1,658
2024-01-18	91.275	94.300	91.250	94.300	82.872	770
2024-01-17	91.075	92.500	89.400	90.400	79.445	5,020
2024-01-16	93.325	94.650	91.100	91.175	80.126	4,453
2024-01-15	95.625	96.100	93.700	94.000	82.609	666
2024-01-12	95.325	96.350	94.950	95.225	83.685	1,643
2024-01-11	95.375	97.650	95.050	95.225	83.685	746
2024-01-10	95.475	96.700	94.500	94.700	83.224	1,394
2024-01-09	95.575	96.100	94.850	95.025	83.509	1,532
2024-01-08	94.600	95.150	92.700	94.150	82.740	591
2024-01-05	94.900	95.250	92.100	94.400	82.960	2,005
2024-01-04	95.025	96.850	94.450	95.125	83.597	2,289
2024-01-03	100.33	101.60	94.250	95.425	83.861	3,037
2024-01-02	101.68	104.50	100.20	100.50	88.321	1,911
2023-12-29	100.50	101.70	97.850	101.00	88.760	998
2023-12-28	100.53	100.80	99.050	100.20	88.057	7,577
2023-12-27	99.050	100.40	98.300	99.350	87.310	1,294
2023-12-22	99.150	100.60	98.500	99.025	87.025	1,094
2023-12-21	97.525	100.00	97.200	100.00	87.882	3,867
2023-12-20	98.175	98.950	97.000	98.250	86.344	1,958
2023-12-19	95.925	98.850	95.050	97.775	85.926	2,042

← NewerPage 12 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.