Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	95.325	97.150	93.850	96.400	84.718	2,344
2023-12-15	96.350	97.250	95.550	96.000	84.366	1,740
2023-12-14	92.750	97.000	90.450	95.125	83.597	10,687
2023-12-13	92.700	93.350	91.000	91.425	80.346	1,850
2023-12-12	94.000	95.650	92.300	93.525	82.191	305
2023-12-11	93.125	94.050	92.500	93.375	82.059	1,545
2023-12-08	92.150	93.900	92.150	93.075	81.796	3,003
2023-12-07	91.525	92.650	90.250	91.225	80.170	2,394
2023-12-06	91.225	92.650	90.000	91.425	80.346	2,298
2023-12-05	89.675	91.375	89.350	91.375	80.302	3,047
2023-12-04	91.225	92.450	89.545	90.800	79.796	418
2023-12-01	91.625	92.400	90.000	90.850	79.840	1,246
2023-11-30	93.225	95.500	90.900	91.825	80.697	738
2023-11-29	91.750	93.150	91.750	93.025	81.752	1,107
2023-11-28	92.500	93.200	91.700	92.500	81.290	583
2023-11-27	93.875	94.750	92.550	92.550	81.334	3,790
2023-11-24	92.800	94.050	92.800	93.375	82.059	1,260
2023-11-23	93.175	93.600	92.600	92.900	81.642	1,462
2023-11-22	91.500	92.950	91.500	92.950	81.686	2,080
2023-11-21	92.900	94.150	91.500	91.825	80.697	14,201
2023-11-20	93.275	93.550	92.300	92.900	81.642	522
2023-11-17	92.550	94.050	92.550	93.775	82.411	2,785
2023-11-16	94.450	95.300	91.900	93.225	81.928	1,484
2023-11-15	92.350	94.950	91.600	94.650	83.180	3,018
2023-11-14	88.650	92.300	88.350	91.875	80.741	2,328
2023-11-13	88.750	89.750	87.700	88.750	77.995	1,835
2023-11-10	89.225	89.650	86.900	88.550	77.819	7,072
2023-11-09	87.575	89.575	86.750	89.575	78.720	1,239
2023-11-08	86.250	88.500	84.450	87.025	76.479	11,979
2023-11-07	85.425	85.750	84.800	85.275	74.941	6,112
2023-11-06	88.650	89.500	83.300	85.875	75.468	2,011
2023-11-03	85.175	87.250	84.700	86.450	75.974	8,478
2023-11-02	81.925	85.500	81.350	84.950	74.655	11,206
2023-11-01	81.800	81.800	80.300	80.950	71.140	1,337
2023-10-31	81.625	82.200	80.500	81.375	71.514	5,115
2023-10-30	82.350	83.800	78.900	81.325	71.470	987
2023-10-27	81.725	82.400	80.900	81.625	71.733	2,667
2023-10-26	82.200	82.600	80.850	81.575	71.689	1,093
2023-10-25	82.650	83.350	81.000	81.275	71.426	2,956
2023-10-24	81.925	84.000	81.500	83.175	73.095	2,390
2023-10-23	82.450	82.800	79.000	81.325	71.470	2,478
2023-10-20	84.100	84.300	81.900	82.150	72.195	8,899
2023-10-19	85.425	87.325	84.400	87.325	76.743	2,468
2023-10-18	87.675	88.300	86.100	87.325	76.743	5,499
2023-10-17	88.550	88.950	87.300	87.875	77.226	2,534
2023-10-16	87.475	88.950	86.850	88.950	78.171	2,281
2023-10-13	89.125	90.350	87.875	87.875	77.226	2,516
2023-10-12	91.625	92.400	89.250	90.050	79.137	5,982
2023-10-11	89.625	90.600	88.900	90.200	79.269	5,308
2023-10-10	88.200	89.900	88.050	89.325	78.500	2,251
2023-10-09	88.350	89.750	87.850	88.600	77.863	3,222
2023-10-06	88.200	89.300	87.750	89.175	78.368	2,285
2023-10-05	88.200	88.850	88.000	88.450	77.731	20,472
2023-10-04	86.850	87.850	86.850	87.425	76.830	2,084
2023-10-03	89.725	89.850	87.250	87.375	76.786	1,344
2023-10-02	90.100	93.750	90.100	90.400	79.445	7,266
2023-09-29	88.500	89.250	87.800	88.950	78.171	36,717
2023-09-28	86.950	88.450	86.950	88.450	77.731	17,411
2023-09-27	86.250	87.100	85.850	86.950	76.413	5,184
2023-09-26	85.875	86.050	85.000	85.475	75.117	5,481

← NewerPage 13 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.