Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	149.90	152.00	144.10	144.70	121.00	3,867
2022-01-21	155.10	155.10	150.70	152.00	127.10	3,026
2022-01-20	157.40	158.42	156.00	156.00	130.45	5,076
2022-01-19	154.30	157.90	154.30	156.00	130.45	5,463
2022-01-18	161.80	161.80	156.50	156.70	131.03	6,497
2022-01-17	161.10	163.20	160.00	161.80	135.30	2,479
2022-01-14	162.35	163.70	161.10	161.10	134.71	4,680
2022-01-13	161.60	164.00	161.60	163.35	136.60	6,043
2022-01-12	161.30	163.70	161.30	162.25	135.68	3,430
2022-01-11	160.90	162.00	156.00	159.75	133.59	5,856
2022-01-10	165.20	165.30	161.20	162.05	135.51	16,424
2022-01-07	164.20	165.70	162.90	163.55	136.76	3,432
2022-01-06	161.00	164.30	161.00	162.65	136.01	2,413
2022-01-05	160.90	164.70	160.90	164.20	137.31	15,498
2022-01-04	158.85	159.50	157.60	158.05	132.16	3,522
2021-12-31	155.15	155.15	155.15	155.15	129.74	0
2021-12-30	155.35	155.70	154.60	155.15	129.74	715
2021-12-29	155.15	156.30	154.90	155.15	129.74	2,444
2021-12-24	150.65	150.65	150.65	150.65	125.98	0
2021-12-23	149.00	151.90	149.00	150.65	125.98	4,144
2021-12-22	148.00	149.10	147.90	148.00	123.76	3,040
2021-12-21	147.05	148.10	145.70	146.85	122.80	4,916
2021-12-20	146.75	147.60	145.40	145.70	121.84	3,461
2021-12-17	148.20	151.90	147.70	151.75	126.90	12,826
2021-12-16	148.60	149.90	147.35	147.35	123.22	2,462
2021-12-15	144.00	147.30	144.00	146.25	122.30	1,676
2021-12-14	148.80	149.60	144.15	144.30	120.67	951
2021-12-13	151.25	152.10	148.30	148.80	124.43	3,578
2021-12-10	150.75	151.40	149.40	150.05	125.47	1,319
2021-12-09	153.90	154.50	150.10	151.65	126.81	2,101
2021-12-08	153.00	155.00	152.40	152.90	127.86	6,295
2021-12-07	150.10	154.30	150.10	154.25	128.99	8,843
2021-12-06	144.90	147.20	143.99	146.45	122.46	7,704
2021-12-03	146.75	147.20	142.70	143.85	120.29	9,514
2021-12-02	144.80	146.20	141.90	141.90	118.66	3,693
2021-12-01	143.85	147.70	143.60	146.65	122.63	2,024
2021-11-30	142.55	145.40	142.20	144.10	120.50	3,786
2021-11-29	142.70	145.20	142.70	145.00	121.25	8,782
2021-11-26	148.30	148.30	140.40	141.40	118.24	81,196
2021-11-25	154.70	156.50	154.70	155.45	129.99	6,546
2021-11-24	153.50	154.60	150.50	154.15	128.90	25,516
2021-11-23	153.00	155.10	151.70	154.95	129.57	14,058
2021-11-22	154.85	155.80	153.60	153.80	128.61	4,967
2021-11-19	156.30	157.30	154.00	154.95	129.57	2,961
2021-11-18	157.70	157.70	155.40	156.30	130.70	3,762
2021-11-17	162.75	163.70	158.10	158.75	132.75	8,269
2021-11-16	160.10	161.30	157.50	158.15	132.25	2,068
2021-11-15	159.50	161.40	159.50	160.10	133.88	3,159
2021-11-12	160.10	163.90	160.00	161.10	134.71	4,023
2021-11-11	162.30	162.30	152.90	161.70	135.22	8,530
2021-11-10	162.95	164.60	162.40	163.65	136.85	9,939
2021-11-09	169.10	169.10	163.00	163.35	136.60	4,998
2021-11-08	166.30	170.20	166.30	169.80	141.99	5,461
2021-11-05	164.20	165.80	163.62	165.20	138.14	4,361
2021-11-04	162.55	164.80	159.40	164.60	137.64	21,932
2021-11-03	166.25	166.70	161.70	163.75	136.93	24,472
2021-11-02	152.70	169.60	152.70	166.25	139.02	27,767
2021-11-01	149.90	153.60	149.90	152.30	127.36	2,870
2021-10-29	148.40	148.90	147.45	147.45	123.30	3,340
2021-10-28	146.30	149.00	146.30	148.60	124.26	1,410

← NewerPage 21 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.