Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	83.600	83.600	81.650	82.800	71.516	12,348
2022-10-10	83.775	86.150	83.600	84.600	73.070	2,416
2022-10-07	86.450	87.700	85.324	86.250	74.495	4,516
2022-10-06	86.501	88.450	86.501	87.775	75.813	6,272
2022-10-05	86.250	86.900	84.800	85.575	73.912	3,363
2022-10-04	85.170	86.900	85.170	86.150	74.409	5,356
2022-10-03	80.850	82.952	80.050	82.900	71.602	9,418
2022-09-30	82.950	83.550	81.200	81.875	70.717	11,483
2022-09-29	83.875	84.250	81.500	82.700	71.429	14,517
2022-09-28	83.325	83.850	81.100	83.575	72.185	9,130
2022-09-27	85.275	86.250	83.500	84.350	72.854	10,913
2022-09-26	84.800	85.900	84.000	84.800	73.243	7,734
2022-09-23	87.650	87.650	84.500	84.700	73.157	17,758
2022-09-22	91.325	92.250	88.350	89.425	77.238	2,179
2022-09-21	92.150	93.500	91.750	93.225	80.520	4,055
2022-09-20	93.725	95.250	92.750	92.750	80.110	19,636
2022-09-16	98.775	99.050	96.000	96.650	83.478	16,312
2022-09-15	100.23	101.20	99.750	100.53	86.825	13,906
2022-09-14	98.375	104.70	97.950	100.00	86.372	10,063
2022-09-13	102.60	102.60	99.098	99.725	86.134	5,706
2022-09-12	102.38	102.80	101.60	101.78	87.905	6,194
2022-09-09	99.550	100.75	99.550	99.825	86.220	1,674
2022-09-08	98.450	98.450	96.700	98.050	84.687	3,577
2022-09-07	98.100	98.100	96.850	97.675	84.363	9,128
2022-09-06	99.225	100.90	98.500	98.750	85.292	5,132
2022-09-05	100.13	103.30	98.800	99.350	85.810	5,950
2022-09-02	97.300	102.10	97.300	100.90	87.149	9,986
2022-09-01	97.225	97.500	95.725	95.725	82.679	3,847
2022-08-31	98.375	99.050	96.600	97.525	84.234	6,121
2022-08-30	100.00	101.00	99.550	100.50	86.803	5,859
2022-08-26	103.00	103.00	100.00	100.13	86.480	6,422
2022-08-25	104.50	104.50	103.30	104.40	90.172	1,940
2022-08-24	103.55	104.65	103.00	103.55	89.438	2,514
2022-08-23	100.43	103.80	100.30	103.65	89.524	3,366
2022-08-22	105.50	105.80	100.90	101.10	87.322	5,836
2022-08-19	108.20	108.20	106.10	107.15	92.547	5,955
2022-08-18	112.78	112.78	109.40	109.60	94.663	9,576
2022-08-17	113.10	113.20	112.20	112.50	97.168	3,577
2022-08-16	112.20	113.80	112.20	112.30	96.995	2,775
2022-08-15	114.55	114.80	110.60	112.70	97.341	9,618
2022-08-12	117.60	117.60	115.80	116.30	100.45	5,817
2022-08-11	117.80	118.50	115.50	116.90	100.97	11,673
2022-08-10	119.05	120.00	114.60	116.20	100.36	9,634
2022-08-09	124.00	125.50	123.70	125.40	108.31	16,734
2022-08-08	123.65	126.70	123.10	124.50	107.53	4,451
2022-08-05	125.70	126.30	123.00	124.20	107.27	7,214
2022-08-04	124.80	126.80	124.00	125.90	108.74	15,350
2022-08-03	120.60	125.50	120.60	122.85	106.11	14,512
2022-08-02	118.20	118.20	116.20	117.70	101.66	1,428
2022-08-01	118.55	119.50	118.19	118.85	102.65	3,788
2022-07-29	115.35	118.90	115.00	117.60	101.57	4,405
2022-07-28	113.70	114.80	113.30	114.15	98.593	6,523
2022-07-27	113.70	113.70	111.70	112.70	97.341	20,249
2022-07-26	117.45	117.45	113.80	114.05	98.507	4,454
2022-07-25	117.80	118.80	117.80	118.45	102.31	2,018
2022-07-22	118.45	119.05	118.00	119.05	102.83	5,695
2022-07-21	118.00	119.90	118.00	119.35	103.08	6,473
2022-07-20	119.35	121.00	117.60	117.70	101.66	11,816
2022-07-19	116.20	119.30	114.50	119.15	102.91	6,139
2022-07-18	114.75	116.70	113.90	115.75	99.975	4,878

← NewerPage 18 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.