Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	114.75	116.70	113.90	115.75	99.975	4,878
2022-07-15	109.80	114.70	109.80	113.40	97.945	38,454
2022-07-14	107.40	109.60	107.40	108.30	93.540	33,798
2022-07-13	106.80	108.90	106.80	107.25	92.633	9,927
2022-07-12	104.40	107.50	102.70	107.45	92.806	9,688
2022-07-11	105.10	107.00	103.30	105.00	90.690	7,303
2022-07-08	107.05	108.53	104.30	107.15	92.547	7,041
2022-07-07	103.45	106.80	102.40	106.45	91.943	7,003
2022-07-06	102.10	104.20	102.10	103.45	89.351	9,873
2022-07-05	102.35	104.30	99.100	100.40	86.717	5,355
2022-07-04	98.350	102.60	97.300	101.00	87.235	26,983
2022-07-01	97.975	99.300	96.550	97.575	84.277	6,336
2022-06-30	99.350	99.550	95.400	96.850	83.651	4,565
2022-06-29	105.10	105.10	100.70	100.83	87.084	8,111
2022-06-28	105.90	107.60	105.90	106.45	91.943	18,833
2022-06-27	104.30	105.60	103.00	103.15	89.092	3,600
2022-06-24	104.40	104.90	103.20	104.20	89.999	6,332
2022-06-23	108.60	108.60	104.50	105.50	91.122	2,218
2022-06-22	110.05	113.13	108.05	110.05	95.052	10,674
2022-06-21	112.60	114.50	111.80	112.30	96.995	1,770
2022-06-20	112.30	112.60	111.10	111.25	96.088	7,932
2022-06-17	110.43	112.00	110.43	111.25	96.088	8,658
2022-06-16	112.70	112.70	109.40	110.35	95.311	5,428
2022-06-15	114.95	116.00	113.50	115.65	99.889	13,958
2022-06-14	117.40	117.70	114.10	115.75	99.975	4,540
2022-06-13	120.70	120.80	114.90	115.65	99.889	8,046
2022-06-10	127.65	128.40	122.60	122.65	105.93	1,797
2022-06-09	126.00	129.30	126.00	128.00	110.56	4,923
2022-06-08	128.10	128.70	125.50	126.25	109.04	8,933
2022-06-07	128.20	128.20	126.60	128.10	110.64	7,295
2022-06-06	127.94	130.15	127.94	130.15	112.41	2,177
2022-06-01	126.35	126.50	124.50	126.25	109.04	2,261
2022-05-31	121.80	126.60	121.50	126.25	109.04	9,748
2022-05-30	120.90	122.50	120.90	120.90	104.42	12,285
2022-05-27	114.85	119.20	114.20	117.90	101.83	12,179
2022-05-26	114.45	114.80	111.70	114.25	98.679	5,434
2022-05-25	116.30	117.20	114.05	116.20	97.168	3,421
2022-05-24	118.40	118.40	116.10	116.30	97.252	4,865
2022-05-23	120.10	120.10	119.10	120.00	100.35	3,158
2022-05-20	116.70	119.63	116.50	117.40	98.171	6,028
2022-05-19	117.50	117.50	113.00	116.90	97.753	6,314
2022-05-18	120.90	120.90	118.07	118.25	98.882	9,312
2022-05-17	120.40	122.20	119.90	120.90	101.10	6,181
2022-05-16	118.65	122.90	117.03	119.05	99.551	13,420
2022-05-13	113.90	119.60	109.54	118.55	99.133	24,350
2022-05-12	123.70	123.70	106.70	113.60	94.994	25,560
2022-05-11	122.05	124.40	121.30	122.55	102.48	7,083
2022-05-10	121.80	123.50	120.80	122.05	102.06	4,340
2022-05-09	125.00	127.50	120.80	121.70	101.77	4,190
2022-05-06	125.90	126.20	124.70	125.40	104.86	3,113
2022-05-05	129.40	130.00	125.10	125.10	104.61	5,468
2022-05-04	126.35	128.30	125.90	126.15	105.49	8,813
2022-05-03	121.20	127.10	121.20	126.05	105.40	16,797
2022-04-29	123.55	124.44	123.17	124.00	103.69	5,225
2022-04-28	122.10	124.90	122.10	122.75	102.65	8,260
2022-04-27	121.20	121.91	119.70	119.85	100.22	2,227
2022-04-26	124.72	124.72	121.00	122.45	102.39	4,135
2022-04-25	125.10	125.40	122.30	123.15	102.98	23,083
2022-04-22	128.90	128.90	126.10	126.55	105.82	4,951
2022-04-21	129.10	131.90	129.10	131.15	109.67	10,665

← NewerPage 19 of 22 · 1,270 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.