Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	68.400	70.300	68.300	69.325	66.397	1,911
2026-05-05	69.025	69.250	67.550	68.050	65.176	2,010
2026-05-01	67.425	67.425	67.425	67.425	64.578	0
2026-04-30	66.200	68.300	65.800	67.425	64.578	2,172
2026-04-29	69.775	70.050	66.900	67.075	64.242	1,957
2026-04-28	69.625	70.300	68.500	69.825	66.876	1,734
2026-04-27	71.075	71.250	70.050	70.400	67.427	3,037
2026-04-24	70.800	71.000	68.550	70.600	67.619	3,590
2026-04-23	75.625	76.150	71.000	71.325	68.313	51,808
2026-04-22	77.075	77.450	76.150	76.850	73.605	3,369
2026-04-21	76.350	77.600	76.100	77.075	73.820	1,932
2026-04-20	75.425	76.000	74.700	75.325	72.144	1,504
2026-04-17	75.425	76.550	75.150	76.500	73.269	66,329
2026-04-16	73.725	75.300	73.700	74.800	71.641	3,921
2026-04-15	74.100	74.650	73.650	74.050	70.923	1,215
2026-04-14	72.800	74.550	72.700	74.300	71.162	13,574
2026-04-13	70.850	72.300	70.800	72.050	69.007	30,404
2026-04-10	70.250	72.450	69.800	71.525	68.505	43,772
2026-04-09	69.675	70.000	69.000	69.825	66.876	1,436
2026-04-08	68.900	71.025	68.700	71.025	68.026	4,683
2026-04-07	66.600	68.100	66.250	66.650	63.835	10,378
2026-04-02	64.900	66.950	63.600	66.950	64.123	6,095
2026-04-01	66.200	66.400	64.600	65.425	62.662	625
2026-03-31	64.700	65.000	64.150	64.350	61.633	11,578
2026-03-30	63.575	65.550	63.300	64.350	61.633	3,375
2026-03-27	63.525	64.450	62.950	64.100	61.393	3,260
2026-03-26	62.650	63.550	62.100	63.325	60.651	533
2026-03-25	62.200	62.900	62.150	62.400	59.765	3,248
2026-03-24	61.275	61.850	60.850	61.325	58.735	576
2026-03-23	58.650	62.150	57.950	61.025	58.448	6,186
2026-03-20	61.625	62.300	60.100	60.450	57.897	4,809
2026-03-19	61.775	62.250	60.900	61.425	58.831	3,577
2026-03-18	62.750	63.050	62.350	62.500	59.861	2,967
2026-03-17	61.875	62.200	61.650	61.725	59.118	534
2026-03-16	62.950	63.150	61.900	62.150	59.525	278
2026-03-13	63.725	64.050	62.850	63.225	60.555	203
2026-03-12	65.225	65.400	64.250	64.700	61.968	6,936
2026-03-11	65.775	65.900	64.850	65.375	62.614	1,474
2026-03-10	65.725	66.450	65.500	66.050	63.261	106
2026-03-09	65.275	65.700	64.000	64.550	61.824	3,048
2026-03-06	67.575	67.800	64.800	65.675	62.902	22,177
2026-03-05	65.075	67.800	64.550	67.575	64.721	21,159
2026-03-04	62.650	65.700	62.650	64.650	61.920	1,331
2026-03-03	63.475	63.700	60.350	60.500	57.945	740
2026-03-02	64.300	64.400	62.950	63.025	60.363	661
2026-02-27	66.350	66.600	65.600	65.825	63.045	95
2026-02-26	65.275	65.650	64.650	65.575	62.806	405
2026-02-25	64.750	65.250	64.500	65.175	62.423	299
2026-02-24	65.050	65.050	64.300	64.300	61.585	78
2026-02-23	66.150	66.300	64.950	64.950	62.207	343
2026-02-20	66.450	66.550	65.450	65.825	63.045	106
2026-02-19	67.225	67.550	65.900	66.400	63.596	303
2026-02-18	67.075	67.350	66.500	66.800	63.979	260
2026-02-17	64.350	66.750	64.200	66.750	63.931	654
2026-02-16	65.725	65.800	65.300	65.625	62.854	9,061
2026-02-13	65.325	66.250	65.000	65.875	63.093	177
2026-02-12	66.650	67.150	65.400	65.775	62.997	422
2026-02-11	67.750	67.750	66.450	66.450	63.644	46,175
2026-02-10	68.150	68.300	67.350	67.925	65.057	33
2026-02-09	67.825	68.100	67.450	67.875	65.009	155

← NewerPage 3 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.