Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	108.30	110.50	108.30	110.05	96.714	696
2023-06-29	108.40	108.70	107.60	108.00	94.912	1,572
2023-06-28	107.40	109.10	107.40	108.50	95.351	4,885
2023-06-27	109.00	109.20	106.10	107.45	94.429	3,108
2023-06-26	112.93	112.93	108.40	109.60	96.318	7,491
2023-06-23	114.25	114.40	113.40	114.25	100.40	1,712
2023-06-22	113.10	114.50	112.30	113.60	99.833	1,572
2023-06-21	114.55	114.90	112.00	112.60	98.955	33,949
2023-06-20	115.45	115.50	114.10	115.25	101.28	14,763
2023-06-19	113.84	116.20	113.84	115.05	101.11	26,148
2023-06-16	112.80	115.20	112.70	114.85	100.93	34,777
2023-06-15	115.05	115.50	111.50	111.55	98.032	3,346
2023-06-14	114.45	115.52	114.40	114.55	100.67	13,593
2023-06-13	113.50	114.60	112.90	114.15	100.32	7,050
2023-06-12	110.50	114.10	110.50	112.20	98.603	10,488
2023-06-09	109.00	110.00	108.50	109.50	96.230	801
2023-06-08	107.25	109.70	107.00	109.60	96.318	2,071
2023-06-07	107.80	109.80	107.80	108.60	95.439	5,129
2023-06-06	106.45	107.70	106.35	106.35	93.462	2,309
2023-06-05	105.00	107.10	105.00	106.15	93.286	1,940
2023-06-02	103.05	104.65	102.80	104.10	91.485	1,547
2023-06-01	102.75	103.10	101.20	101.28	89.002	3,146
2023-05-31	104.20	104.20	102.40	103.15	90.650	3,764
2023-05-30	105.20	106.70	105.00	106.05	93.198	5,264
2023-05-26	104.60	106.50	103.70	106.15	93.286	1,920
2023-05-25	106.10	106.10	104.20	104.20	91.573	4,677
2023-05-24	110.60	110.60	104.60	105.60	92.803	13,646
2023-05-23	116.20	122.00	115.40	116.40	100.54	12,294
2023-05-22	115.75	116.30	114.30	115.75	99.975	9,663
2023-05-19	114.15	116.30	114.14	116.10	100.28	8,399
2023-05-18	113.20	115.00	113.20	113.20	97.773	3,048
2023-05-17	111.00	113.60	111.00	112.20	96.909	3,945
2023-05-16	113.20	113.20	110.90	111.35	96.175	1,725
2023-05-15	112.18	113.80	112.18	112.50	97.168	6,866
2023-05-12	110.25	110.30	107.80	110.25	95.225	10,235
2023-05-11	114.30	114.30	110.09	110.55	95.484	10,160
2023-05-10	112.50	112.70	108.78	109.10	94.231	50,146
2023-05-09	116.00	116.00	112.50	112.80	97.427	15,198
2023-05-05	112.90	114.20	112.90	113.20	97.773	2,308
2023-05-04	112.50	113.00	112.28	113.00	97.600	3,251
2023-05-03	111.25	112.40	110.50	112.40	97.082	3,540
2023-05-02	112.90	113.80	110.70	111.25	96.088	3,271
2023-04-28	111.35	112.80	111.00	112.80	97.427	1,355
2023-04-27	110.65	111.30	110.10	110.75	95.656	3,166
2023-04-26	109.90	111.00	108.20	109.70	94.750	2,704
2023-04-25	110.65	111.10	109.70	109.70	94.750	5,416
2023-04-24	108.80	110.90	108.80	109.90	94.922	4,610
2023-04-21	109.80	109.90	106.50	106.75	92.202	109,628
2023-04-20	111.75	112.40	109.40	110.45	95.397	110,655
2023-04-19	117.00	117.00	111.70	112.50	97.168	20,606
2023-04-18	118.21	119.60	118.21	118.25	102.13	3,784
2023-04-17	118.65	119.00	117.60	117.60	101.57	2,883
2023-04-14	120.30	120.30	117.60	118.65	102.48	4,252
2023-04-13	120.10	120.60	119.80	120.60	104.16	5,207
2023-04-12	121.00	121.30	119.45	119.45	103.17	1,012
2023-04-11	121.08	121.90	121.08	121.90	105.29	2,191
2023-04-06	119.05	119.21	118.80	119.05	102.83	5,138
2023-04-05	119.35	120.00	118.20	118.65	102.48	4,707
2023-04-04	122.05	122.30	119.20	120.20	103.82	4,001
2023-04-03	122.15	122.20	120.70	121.90	105.29	2,343

← NewerPage 15 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.