Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	71.875	73.050	71.250	72.250	72.250	67
2026-07-29	71.200	72.500	71.200	71.775	71.775	53,308
2026-07-28	71.375	72.150	70.950	71.708	71.708	5,004
2026-07-27	70.950	70.950	69.400	69.636	69.636	1,446
2026-07-24	69.600	69.600	68.650	69.425	69.425	46,562
2026-07-23	71.200	71.200	69.000	69.125	69.125	10,381
2026-07-22	71.500	71.500	70.350	70.850	70.850	25,490
2026-07-21	71.300	71.300	70.000	70.200	70.200	314
2026-07-20	71.750	71.750	70.100	71.186	71.186	4,885
2026-07-17	70.050	71.100	69.800	70.800	70.800	3,102
2026-07-16	70.200	70.700	69.750	70.600	70.600	3,237
2026-07-15	68.900	70.600	68.900	70.250	70.250	3,927
2026-07-14	69.550	69.550	68.500	68.863	68.863	4,300
2026-07-13	69.850	71.250	69.850	69.997	69.997	32,051
2026-07-10	67.900	72.850	67.900	72.100	72.100	7,469
2026-07-09	66.600	68.100	66.600	68.100	68.100	4,441
2026-07-08	67.950	67.950	66.700	67.475	67.475	7,709
2026-07-07	68.200	69.050	68.200	68.486	68.486	4,104
2026-07-06	66.450	68.750	66.450	68.250	68.250	755
2026-07-03	65.700	66.800	65.700	66.400	66.400	199
2026-07-02	65.900	65.900	64.750	65.325	65.325	1,604
2026-07-01	64.700	65.300	63.000	64.850	64.850	45,694
2026-06-30	65.675	65.750	63.750	63.900	63.900	1,982
2026-06-29	67.075	67.200	65.050	65.350	65.350	1,342
2026-06-26	66.250	67.550	65.000	66.100	66.100	897
2026-06-25	66.750	68.350	66.750	67.475	67.475	119
2026-06-24	71.750	71.750	66.800	66.850	66.850	2,567
2026-06-23	69.650	70.950	69.650	70.850	70.850	871
2026-06-22	73.450	73.450	71.250	71.750	71.750	505
2026-06-19	73.600	73.600	72.600	72.700	72.700	1,122
2026-06-18	73.025	73.200	71.650	73.075	73.075	1,508
2026-06-17	75.900	75.900	74.650	75.775	72.575	2,344
2026-06-16	75.525	75.650	73.600	74.450	71.288	9,632
2026-06-15	74.100	75.700	74.000	74.600	71.432	5,579
2026-06-12	73.700	74.750	73.700	73.775	70.660	921
2026-06-11	73.125	73.450	72.250	73.325	70.229	651
2026-06-10	73.225	73.800	72.150	73.025	69.941	457
2026-06-09	73.500	73.500	72.100	72.400	69.343	39,310
2026-06-08	71.175	72.900	70.650	72.600	69.534	730
2026-06-05	71.625	73.000	71.625	71.625	68.600	714
2026-06-04	72.450	73.700	72.450	73.175	70.085	335
2026-06-03	73.850	73.850	72.800	72.800	69.726	1,143
2026-06-02	72.100	74.550	72.000	72.750	69.678	1,428
2026-06-01	75.875	76.650	73.300	73.425	70.324	1,532
2026-05-29	75.325	77.050	75.200	76.750	73.509	1,913
2026-05-28	74.400	74.700	73.650	74.000	70.875	1,451
2026-05-27	74.100	74.900	74.050	74.700	71.545	726
2026-05-26	73.125	74.100	72.550	73.375	70.276	2,071
2026-05-22	72.300	72.450	71.350	71.525	68.505	1,246
2026-05-21	71.875	72.450	70.950	70.950	67.954	2,100
2026-05-20	70.500	71.800	70.300	71.675	68.648	10,602
2026-05-19	70.950	71.500	70.100	70.150	67.188	3,726
2026-05-18	70.800	72.300	69.900	71.175	68.169	2,792
2026-05-15	71.225	71.325	70.000	71.325	68.313	1,393
2026-05-14	72.200	74.150	71.500	71.625	68.600	40,446
2026-05-13	70.050	73.450	69.800	71.575	68.552	1,639
2026-05-12	69.275	69.750	68.500	69.375	66.445	28,390
2026-05-11	69.925	70.100	68.450	68.850	65.942	830
2026-05-08	69.150	70.950	69.150	70.200	67.235	13,896
2026-05-07	69.825	70.450	69.300	70.150	67.188	2,782

← NewerPage 2 of 3 · 127 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.