Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	89.325	89.550	85.750	86.500	76.018	20,975
2023-09-22	90.250	90.250	89.400	90.150	79.225	8,912
2023-09-21	91.375	92.050	90.750	91.525	80.434	6,391
2023-09-20	91.875	93.050	91.700	92.050	80.895	17,593
2023-09-19	92.150	92.150	91.400	92.000	80.851	5,695
2023-09-18	93.125	93.800	91.650	92.800	81.554	1,873
2023-09-15	95.825	96.000	93.150	93.375	82.059	4,072
2023-09-14	94.200	94.900	94.000	94.300	82.872	2,433
2023-09-13	96.250	96.550	94.000	94.300	82.872	18,760
2023-09-12	97.575	98.050	96.396	96.750	85.025	2,025
2023-09-11	97.600	98.250	97.323	97.600	85.772	985
2023-09-08	96.900	97.150	96.400	96.450	84.762	1,910
2023-09-07	97.325	98.450	96.800	97.525	85.706	5,333
2023-09-06	98.475	98.900	97.700	98.750	86.783	1,136
2023-09-05	98.500	99.600	98.500	98.675	86.717	9,002
2023-09-04	98.775	99.100	98.350	98.575	86.629	1,328
2023-09-01	98.575	98.850	97.700	98.075	86.190	1,023
2023-08-31	97.675	97.675	97.675	97.675	85.838	1,320
2023-08-30	100.73	100.90	98.100	98.950	86.959	3,203
2023-08-29	99.250	100.83	99.150	100.83	88.607	7,254
2023-08-25	97.125	97.600	95.964	96.150	84.498	4,232
2023-08-24	99.825	100.10	97.350	98.175	86.278	3,676
2023-08-23	98.475	99.150	97.675	97.675	85.838	2,964
2023-08-22	97.800	98.250	97.225	97.225	85.443	5,142
2023-08-21	97.775	98.100	96.900	97.700	85.860	4,554
2023-08-18	98.775	99.000	97.300	98.250	86.344	10,471
2023-08-17	100.90	100.90	99.150	99.825	87.728	6,658
2023-08-16	101.00	101.40	100.95	101.00	88.760	5,313
2023-08-15	102.85	103.10	100.00	101.38	89.090	4,980
2023-08-14	102.88	102.88	101.30	102.48	90.057	8,961
2023-08-11	105.50	105.90	102.80	103.25	90.738	1,432
2023-08-10	106.55	106.55	106.55	106.55	93.638	11,462
2023-08-09	108.80	109.00	104.30	104.90	92.188	7,689
2023-08-08	107.55	111.80	107.00	107.25	94.253	11,595
2023-08-07	108.80	109.60	106.80	107.25	94.253	1,877
2023-08-04	108.70	110.40	107.61	108.20	95.088	4,182
2023-08-03	107.45	108.80	107.20	107.45	94.429	1,281
2023-08-02	107.25	108.70	106.20	108.60	95.439	2,160
2023-08-01	110.35	110.90	108.40	109.30	96.055	1,661
2023-07-31	109.40	110.20	109.30	109.50	96.230	1,099
2023-07-28	109.20	110.61	109.20	109.40	96.142	2,290
2023-07-27	109.40	110.20	108.10	108.90	95.703	1,594
2023-07-26	108.30	108.70	107.80	108.70	95.527	2,057
2023-07-25	108.30	110.10	108.20	108.40	95.264	1,448
2023-07-24	108.70	109.20	107.70	108.80	95.615	2,845
2023-07-21	108.00	109.20	107.60	108.30	95.176	2,722
2023-07-20	107.00	109.80	107.00	107.75	94.692	7,649
2023-07-19	105.40	107.80	105.40	106.55	93.638	5,964
2023-07-18	104.40	106.01	103.40	103.85	91.265	22,839
2023-07-17	105.20	105.50	104.10	104.40	91.748	4,052
2023-07-14	107.55	107.70	104.70	106.15	93.286	14,885
2023-07-13	111.70	112.40	111.70	111.85	98.295	8,344
2023-07-12	105.50	112.00	105.20	110.75	97.329	5,302
2023-07-11	105.70	106.20	105.20	105.90	93.067	3,981
2023-07-10	106.65	108.10	104.80	104.90	92.188	1,183
2023-07-07	104.20	105.80	102.80	104.50	91.836	3,493
2023-07-06	107.55	108.90	104.10	105.30	92.539	5,633
2023-07-05	108.00	108.90	108.00	108.10	95.000	1,883
2023-07-04	108.90	109.40	108.30	108.50	95.351	782
2023-07-03	110.05	110.40	108.40	109.00	95.791	473

← NewerPage 14 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.