Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	124.60	129.00	124.30	127.55	106.66	5,364
2022-04-19	125.10	125.90	124.10	124.10	103.77	5,326
2022-04-14	123.15	127.69	122.10	127.25	106.41	11,298
2022-04-13	122.05	122.30	120.70	120.90	101.10	6,097
2022-04-12	120.10	122.10	118.40	120.60	100.85	6,381
2022-04-11	123.25	123.50	121.10	122.55	102.48	7,126
2022-04-08	125.10	126.00	122.30	123.65	103.40	6,868
2022-04-07	122.15	124.80	120.80	123.05	102.90	4,448
2022-04-06	128.20	128.20	120.90	120.90	101.10	13,647
2022-04-05	132.70	137.03	132.10	134.45	112.43	10,890
2022-04-04	124.90	128.00	122.00	127.45	106.58	72,883
2022-04-01	126.15	126.60	122.10	126.05	105.40	83,279
2022-03-31	125.40	126.70	120.70	123.05	102.90	13,496
2022-03-30	128.20	128.20	121.80	123.75	103.48	12,517
2022-03-29	131.25	133.00	127.70	130.55	109.17	20,295
2022-03-28	130.60	133.20	130.60	130.65	109.25	3,504
2022-03-25	130.25	132.10	129.20	130.15	108.83	5,112
2022-03-24	134.65	134.78	129.50	129.80	108.54	7,259
2022-03-23	135.92	135.92	134.20	134.55	112.51	1,917
2022-03-22	136.50	136.70	134.70	136.70	114.31	1,960
2022-03-21	136.50	136.90	135.30	136.10	113.81	6,365
2022-03-18	135.35	136.30	132.90	135.55	113.35	11,123
2022-03-17	138.95	139.90	132.90	133.90	111.97	5,809
2022-03-16	137.00	139.60	135.10	138.75	116.02	6,143
2022-03-15	130.45	131.60	127.50	131.55	110.00	3,724
2022-03-14	133.70	134.90	130.90	131.05	109.59	12,917
2022-03-11	130.05	134.90	129.50	131.55	110.00	4,122
2022-03-10	130.65	131.30	128.50	128.60	107.54	9,510
2022-03-09	124.90	131.40	124.10	130.75	109.33	11,343
2022-03-08	120.70	124.90	118.60	120.30	100.60	8,816
2022-03-07	118.05	125.20	114.50	122.25	102.23	12,151
2022-03-04	128.70	128.70	124.70	125.20	104.69	5,961
2022-03-03	135.55	137.60	130.60	131.45	109.92	5,356
2022-03-02	127.80	134.68	127.80	133.60	111.72	36,012
2022-03-01	132.50	132.66	126.30	127.35	106.49	6,959
2022-02-28	138.75	139.90	130.60	133.60	111.72	8,468
2022-02-25	139.10	144.00	139.10	142.65	119.29	8,066
2022-02-24	137.00	141.00	130.90	136.50	114.14	15,567
2022-02-23	145.10	149.10	145.10	146.55	122.55	11,409
2022-02-22	137.10	146.90	137.10	145.70	121.84	5,346
2022-02-21	145.10	147.10	141.90	144.40	120.75	8,135
2022-02-18	146.75	146.90	144.10	145.60	121.75	4,907
2022-02-17	145.70	147.60	145.20	146.85	122.80	7,139
2022-02-16	145.80	149.00	145.00	145.70	121.84	5,429
2022-02-15	142.70	148.00	142.70	146.35	122.38	18,060
2022-02-14	141.40	141.40	136.20	141.40	118.24	13,221
2022-02-11	149.93	149.93	146.70	147.05	122.97	2,710
2022-02-10	162.45	165.60	153.48	154.55	129.24	5,894
2022-02-09	155.80	162.60	155.80	162.25	135.68	5,873
2022-02-08	152.40	155.85	150.70	155.85	130.32	7,123
2022-02-07	149.20	152.70	148.60	152.00	127.10	10,462
2022-02-04	147.40	149.20	147.40	147.45	123.30	22,037
2022-02-03	149.60	149.90	145.30	145.30	121.50	1,120
2022-02-02	150.75	153.40	150.30	150.85	126.14	4,456
2022-02-01	146.15	149.90	145.20	149.30	124.85	16,064
2022-01-31	142.70	144.00	142.70	142.95	119.54	15,698
2022-01-28	143.85	144.40	140.40	141.30	118.16	3,951
2022-01-27	143.80	145.80	143.80	144.60	120.92	5,034
2022-01-26	147.20	150.20	147.20	147.55	123.38	3,853
2022-01-25	146.15	147.90	145.30	145.30	121.50	2,295

← NewerPage 20 of 22 · 1,262 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.