Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	91.825	93.000	91.200	92.350	79.764	3,761
2023-01-05	90.050	91.950	90.050	91.025	78.620	3,550
2023-01-04	88.350	90.200	88.300	90.150	77.864	4,445
2023-01-03	87.550	89.018	87.550	88.100	76.093	6,752
2022-12-30	86.350	86.650	85.950	86.550	74.755	1,248
2022-12-29	85.575	86.850	84.550	86.150	74.409	1,733
2022-12-28	86.850	86.850	85.500	85.525	73.869	2,497
2022-12-23	86.450	86.750	85.850	86.100	74.366	3,004
2022-12-22	86.550	87.550	86.550	87.075	75.208	1,268
2022-12-21	83.500	86.500	83.500	86.000	74.280	4,984
2022-12-20	84.050	84.050	82.400	83.175	71.840	39,395
2022-12-19	86.200	87.050	85.400	86.150	74.409	33,732
2022-12-16	87.175	87.450	85.500	86.100	74.366	7,912
2022-12-15	90.100	90.100	87.000	87.775	75.813	9,177
2022-12-14	91.725	92.000	90.950	91.175	78.749	7,209
2022-12-13	92.500	93.400	91.900	92.650	80.023	7,755
2022-12-12	93.025	93.100	91.950	92.800	80.153	1,854
2022-12-09	91.525	93.400	91.150	92.200	79.635	8,982
2022-12-08	91.825	92.100	91.650	92.100	79.548	42,032
2022-12-07	90.900	92.550	90.300	91.825	79.311	4,503
2022-12-06	92.900	93.100	91.250	91.325	78.879	3,632
2022-12-05	93.775	93.775	92.850	93.775	80.995	4,965
2022-12-02	93.425	95.100	92.400	93.575	80.822	4,840
2022-12-01	92.750	93.250	91.500	92.550	79.937	11,185
2022-11-30	92.300	92.900	91.800	92.350	79.764	1,983
2022-11-29	91.475	92.400	90.809	92.400	79.807	8,590
2022-11-28	93.150	93.150	91.450	91.725	79.224	5,438
2022-11-25	94.150	94.150	93.150	93.925	81.124	1,641
2022-11-24	94.350	94.950	93.900	94.450	81.578	2,462
2022-11-23	93.825	94.150	92.650	93.825	81.038	3,080
2022-11-22	93.375	94.150	92.250	93.925	81.124	9,102
2022-11-21	93.225	94.100	93.085	94.100	81.276	2,895
2022-11-18	93.175	93.900	92.750	93.275	80.563	3,176
2022-11-17	92.100	92.450	91.100	92.300	79.721	5,409
2022-11-16	93.100	93.100	91.350	92.200	79.635	7,331
2022-11-15	94.650	94.650	93.100	94.150	81.319	7,216
2022-11-14	98.150	98.300	93.000	93.725	80.952	12,130
2022-11-11	95.525	97.818	94.850	97.575	84.277	5,305
2022-11-10	94.750	94.850	88.500	94.500	81.621	23,108
2022-11-09	96.650	97.200	92.200	94.900	81.967	5,681
2022-11-08	94.350	96.150	94.350	96.000	82.917	9,134
2022-11-07	93.036	94.800	93.036	94.250	81.405	6,765
2022-11-04	93.025	94.300	92.850	93.275	80.563	2,301
2022-11-03	92.300	92.850	91.200	91.875	79.354	6,075
2022-11-02	95.600	95.600	93.138	94.400	81.535	1,536
2022-11-01	97.025	97.750	96.130	97.175	83.932	1,566
2022-10-31	94.700	95.850	94.000	95.725	82.679	3,108
2022-10-28	94.100	95.525	93.350	95.525	82.506	1,635
2022-10-27	95.050	95.050	93.800	94.550	81.664	1,151
2022-10-26	93.600	95.600	93.600	95.025	82.075	4,197
2022-10-25	93.075	93.500	91.750	92.550	79.937	48,298
2022-10-24	91.500	93.250	91.500	92.750	80.110	3,664
2022-10-21	90.400	90.400	89.050	89.225	77.065	5,072
2022-10-20	88.950	91.500	88.950	91.275	78.836	3,091
2022-10-19	89.625	91.100	89.040	89.525	77.324	11,657
2022-10-18	89.075	89.900	88.700	89.825	77.583	5,996
2022-10-17	85.300	87.550	85.300	86.950	75.100	10,489
2022-10-14	85.275	86.000	84.550	85.025	73.437	12,979
2022-10-13	81.625	84.500	80.950	82.900	71.602	23,202
2022-10-12	83.000	83.000	81.750	82.600	71.343	2,636

← NewerPage 17 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.