Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	67.325	67.350	66.400	67.225	64.386	326
2026-02-05	67.875	67.875	67.100	67.875	65.009	193
2026-02-04	66.400	67.750	66.300	67.275	64.434	22
2026-02-03	67.575	67.750	65.575	65.575	62.806	19
2026-02-02	65.925	67.350	65.750	67.175	64.338	51
2026-01-30	67.125	67.400	66.400	66.550	63.740	2,833
2026-01-29	68.100	68.100	67.050	67.575	64.721	2,507
2026-01-28	67.825	68.350	67.400	67.875	65.009	133,682
2026-01-27	69.125	69.350	67.850	68.300	65.416	46
2026-01-26	68.850	69.250	68.550	69.075	66.158	8
2026-01-23	69.125	69.250	68.350	68.750	65.847	1,199
2026-01-22	68.600	69.850	67.900	69.075	66.158	393
2026-01-21	66.550	67.425	66.300	67.225	64.386	151
2026-01-20	67.125	67.450	65.800	67.025	64.195	45
2026-01-19	67.325	68.000	66.650	67.225	64.386	20,109
2026-01-16	69.225	69.650	67.400	68.050	65.176	33
2026-01-15	68.400	69.250	68.150	68.400	65.511	12,410
2026-01-14	71.675	72.000	67.100	67.875	65.009	55,136
2026-01-13	73.025	73.150	71.600	71.925	68.888	352
2026-01-12	73.075	73.300	72.400	73.025	69.941	67
2026-01-09	72.250	73.100	72.150	73.075	69.989	978
2026-01-08	71.675	72.600	71.600	71.725	68.696	572
2026-01-07	71.825	72.450	71.400	71.625	68.600	115
2026-01-06	71.525	71.800	70.400	70.850	67.858	72
2026-01-05	71.325	71.500	70.100	70.800	67.810	23
2026-01-02	70.950	71.100	69.850	70.000	67.044	210
2025-12-31	70.450	70.450	70.450	70.450	67.475	0
2025-12-30	70.050	70.450	70.050	70.450	67.475	87
2025-12-29	69.875	70.300	69.800	69.925	66.972	436
2025-12-24	69.325	69.325	69.325	69.325	66.397	0
2025-12-23	69.275	69.900	69.150	69.325	66.397	110
2025-12-22	69.425	69.600	68.950	68.950	66.038	260
2025-12-19	69.625	69.950	69.400	69.525	66.589	432
2025-12-18	69.425	69.900	69.200	69.525	66.589	11,348
2025-12-17	69.875	70.200	69.500	69.825	66.876	134
2025-12-16	70.200	70.750	70.200	70.750	67.762	150
2025-12-15	70.650	70.800	69.700	70.450	67.475	32
2025-12-12	71.025	71.250	70.600	70.700	67.714	145
2025-12-11	69.525	70.700	69.450	70.150	67.188	323
2025-12-10	70.200	70.450	69.650	70.450	67.475	102
2025-12-09	70.000	70.250	69.400	69.875	66.924	84
2025-12-08	71.075	71.550	69.875	69.875	66.924	379
2025-12-05	70.750	71.050	70.500	70.800	67.810	2,365
2025-12-04	69.375	71.150	69.300	70.500	67.523	10,456
2025-12-03	69.075	69.650	69.000	69.425	66.493	16
2025-12-02	70.450	70.600	68.700	69.525	66.589	56
2025-12-01	70.150	70.200	69.350	69.425	66.493	186
2025-11-28	70.350	70.600	70.050	70.050	67.092	1,768
2025-11-27	70.250	71.000	70.100	70.800	67.810	1,365
2025-11-26	70.700	70.850	69.650	70.000	67.044	231
2025-11-25	69.275	70.300	69.050	70.050	67.092	231
2025-11-24	69.625	70.150	69.200	69.525	66.589	111
2025-11-21	68.350	69.050	68.300	68.600	65.703	199
2025-11-20	70.300	70.500	69.350	69.475	66.541	81
2025-11-19	68.500	70.000	68.400	69.875	66.924	300
2025-11-18	70.050	70.300	68.350	69.275	66.350	217
2025-11-17	71.775	72.000	70.400	70.400	67.427	588
2025-11-14	71.625	72.350	70.250	71.275	68.265	10,425
2025-11-13	76.150	76.800	72.100	72.400	69.343	138
2025-11-12	75.325	76.800	75.050	76.000	72.791	208

← NewerPage 4 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.