Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	122.15	123.40	121.50	122.75	106.02	2,699
2023-03-30	121.70	123.30	121.70	122.55	105.85	4,793
2023-03-29	119.35	121.60	119.20	120.20	103.82	5,854
2023-03-28	120.20	120.80	117.90	118.95	102.74	8,418
2023-03-27	121.70	121.70	119.50	121.10	104.60	6,790
2023-03-24	120.90	120.90	119.20	120.70	104.25	4,830
2023-03-23	121.10	122.10	120.00	122.05	105.42	3,664
2023-03-22	122.15	122.40	120.30	120.50	104.08	3,498
2023-03-21	119.30	122.00	119.30	121.00	104.51	1,726
2023-03-20	116.70	118.95	113.40	118.95	102.74	87,954
2023-03-17	121.80	122.50	116.90	118.15	102.05	5,243
2023-03-16	120.40	121.30	118.30	121.10	104.60	2,112
2023-03-15	122.25	123.50	118.10	120.10	103.73	46,023
2023-03-14	120.00	123.80	119.82	122.85	106.11	13,894
2023-03-13	123.55	123.70	117.90	119.15	102.91	7,134
2023-03-10	124.40	125.30	122.90	124.00	107.10	4,025
2023-03-09	128.20	128.20	125.20	127.45	110.08	4,216
2023-03-08	126.85	130.00	125.60	129.20	111.59	26,486
2023-03-07	126.25	127.20	125.60	125.60	108.48	3,391
2023-03-06	126.85	127.40	124.80	125.10	108.05	2,711
2023-03-03	125.50	126.50	123.50	126.15	108.96	8,440
2023-03-02	123.85	125.10	122.40	125.10	108.05	14,655
2023-03-01	128.30	132.50	124.10	124.60	107.62	12,982
2023-02-28	120.70	129.40	119.70	128.20	110.73	14,169
2023-02-27	120.20	121.90	120.20	120.80	104.34	9,323
2023-02-24	118.95	120.20	118.30	119.25	103.00	8,091
2023-02-23	118.00	119.45	118.00	119.45	103.17	1,633
2023-02-22	118.50	118.50	116.70	116.80	100.88	5,947
2023-02-21	121.30	121.30	119.10	119.15	102.91	3,572
2023-02-20	122.50	122.50	121.20	121.20	104.68	3,812
2023-02-17	120.70	121.81	120.00	121.00	104.51	9,238
2023-02-16	122.45	122.60	120.00	120.80	104.34	6,222
2023-02-15	118.40	122.70	118.40	122.55	105.85	20,178
2023-02-14	118.55	119.30	118.10	119.15	102.91	4,282
2023-02-13	117.90	119.10	117.30	118.85	102.65	10,382
2023-02-10	120.10	120.40	118.00	118.45	102.31	1,633
2023-02-09	120.80	122.80	120.80	121.40	104.86	14,402
2023-02-08	118.80	121.70	118.80	120.70	104.25	18,246
2023-02-07	120.60	122.10	117.90	119.05	102.83	16,603
2023-02-06	119.75	120.10	115.50	116.00	100.19	11,684
2023-02-03	120.40	120.80	118.80	120.60	104.16	11,285
2023-02-02	119.58	121.81	119.58	120.70	104.25	18,191
2023-02-01	115.10	118.50	115.10	118.45	102.31	29,514
2023-01-31	110.65	116.00	110.20	113.70	98.204	34,557
2023-01-30	109.10	109.50	107.50	108.80	93.972	9,200
2023-01-27	108.20	110.05	108.20	110.05	95.052	6,617
2023-01-26	106.95	107.70	106.60	106.75	92.202	28,551
2023-01-25	106.85	107.60	105.20	105.70	91.295	7,286
2023-01-24	108.10	110.00	106.60	107.15	92.547	18,794
2023-01-23	106.50	107.70	106.50	106.55	92.029	10,027
2023-01-20	102.70	104.47	102.70	103.25	89.179	26,906
2023-01-19	103.05	103.28	102.05	102.85	88.833	37,683
2023-01-18	101.90	105.20	101.90	104.00	89.826	8,345
2023-01-17	98.875	101.30	98.800	100.73	86.998	5,543
2023-01-16	98.075	98.950	97.150	98.050	84.687	1,902
2023-01-13	96.850	98.950	96.350	96.450	83.305	9,618
2023-01-12	95.000	97.950	95.000	97.575	84.277	40,962
2023-01-11	94.950	96.550	94.800	94.800	81.880	12,298
2023-01-10	94.950	94.950	93.925	93.925	81.124	5,708
2023-01-09	93.650	95.802	93.650	95.025	82.075	3,833

← NewerPage 16 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.