Sixt SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 75.525 | 75.650 | 74.050 | 75.175 | 72.000 | 59 |
| 2025-11-10 | 75.275 | 75.950 | 72.800 | 74.200 | 71.067 | 21,818 |
| 2025-11-07 | 74.750 | 75.050 | 73.850 | 74.000 | 70.875 | 213 |
| 2025-11-06 | 75.025 | 75.200 | 74.350 | 75.025 | 71.857 | 136 |
| 2025-11-05 | 74.150 | 75.450 | 74.100 | 74.700 | 71.545 | 173 |
| 2025-11-04 | 75.225 | 75.600 | 74.250 | 74.400 | 71.258 | 423 |
| 2025-11-03 | 76.150 | 76.950 | 75.950 | 76.900 | 73.653 | 57 |
| 2025-10-31 | 76.650 | 77.050 | 75.750 | 76.050 | 72.838 | 1,579 |
| 2025-10-30 | 76.100 | 77.700 | 76.000 | 77.125 | 73.868 | 39 |
| 2025-10-29 | 77.675 | 77.750 | 75.450 | 75.775 | 72.575 | 564 |
| 2025-10-28 | 75.875 | 77.800 | 75.750 | 77.725 | 74.443 | 198 |
| 2025-10-27 | 77.275 | 77.550 | 75.600 | 75.825 | 72.623 | 559 |
| 2025-10-24 | 76.100 | 77.550 | 76.000 | 77.325 | 74.060 | 1,257 |
| 2025-10-23 | 74.750 | 76.200 | 74.550 | 75.225 | 72.048 | 576 |
| 2025-10-22 | 73.775 | 74.700 | 73.550 | 74.150 | 71.019 | 286 |
| 2025-10-21 | 74.350 | 74.450 | 73.500 | 73.825 | 70.707 | 151 |
| 2025-10-20 | 74.450 | 74.600 | 74.000 | 74.200 | 71.067 | 444 |
| 2025-10-17 | 74.300 | 74.500 | 73.500 | 74.300 | 71.162 | 401 |
| 2025-10-16 | 76.000 | 76.000 | 74.000 | 74.500 | 71.354 | 165 |
| 2025-10-15 | 76.300 | 76.900 | 75.650 | 76.250 | 73.030 | 54 |
| 2025-10-14 | 76.900 | 77.100 | 75.575 | 75.575 | 72.383 | 2,098 |
| 2025-10-13 | 76.650 | 77.300 | 76.650 | 76.800 | 73.557 | 71 |
| 2025-10-10 | 78.850 | 79.350 | 76.600 | 76.600 | 73.365 | 133 |
| 2025-10-09 | 79.625 | 79.850 | 79.400 | 79.825 | 76.454 | 1,597 |
| 2025-10-08 | 80.500 | 80.700 | 79.200 | 79.775 | 76.406 | 498 |
| 2025-10-07 | 80.700 | 81.100 | 80.250 | 81.075 | 77.651 | 256 |
| 2025-10-06 | 82.100 | 82.150 | 80.950 | 81.075 | 77.651 | 12,182 |
| 2025-10-03 | 81.925 | 82.300 | 81.200 | 82.300 | 78.824 | 14,624 |
| 2025-10-02 | 83.125 | 83.400 | 81.000 | 81.625 | 78.178 | 184 |
| 2025-10-01 | 82.100 | 83.250 | 81.500 | 82.750 | 79.255 | 14,576 |
| 2025-09-30 | 82.400 | 83.250 | 82.050 | 83.075 | 79.567 | 168 |
| 2025-09-29 | 84.000 | 84.150 | 82.400 | 82.750 | 79.255 | 71 |
| 2025-09-26 | 84.800 | 85.000 | 83.350 | 83.425 | 79.902 | 57 |
| 2025-09-25 | 83.725 | 84.400 | 83.050 | 84.400 | 80.836 | 47,303 |
| 2025-09-24 | 85.125 | 85.200 | 83.950 | 84.650 | 81.075 | 1,351 |
| 2025-09-23 | 85.625 | 86.750 | 85.500 | 86.000 | 82.368 | 2,670 |
| 2025-09-22 | 85.825 | 86.500 | 84.900 | 85.625 | 82.009 | 88 |
| 2025-09-19 | 85.225 | 86.400 | 85.050 | 85.825 | 82.201 | 633 |
| 2025-09-18 | 83.475 | 85.000 | 83.350 | 84.650 | 81.075 | 47 |
| 2025-09-17 | 84.150 | 84.350 | 83.050 | 83.375 | 79.854 | 86 |
| 2025-09-16 | 85.725 | 85.950 | 84.650 | 84.750 | 81.171 | 257 |
| 2025-09-15 | 86.000 | 86.600 | 85.100 | 86.050 | 82.416 | 9,195 |
| 2025-09-12 | 84.750 | 85.950 | 84.600 | 85.775 | 82.153 | 90 |
| 2025-09-11 | 84.300 | 85.200 | 84.250 | 85.175 | 81.578 | 11 |
| 2025-09-10 | 85.525 | 85.750 | 84.350 | 85.075 | 81.482 | 665 |
| 2025-09-09 | 85.125 | 85.750 | 84.850 | 85.475 | 81.865 | 305 |
| 2025-09-08 | 84.150 | 85.000 | 83.800 | 84.400 | 80.836 | 552 |
| 2025-09-05 | 85.125 | 86.100 | 83.250 | 83.325 | 79.806 | 9,826 |
| 2025-09-04 | 81.675 | 81.850 | 80.500 | 81.025 | 77.603 | 20,980 |
| 2025-09-03 | 82.650 | 83.200 | 81.350 | 81.925 | 78.465 | 86 |
| 2025-09-02 | 84.350 | 84.500 | 82.050 | 82.650 | 79.160 | 324 |
| 2025-09-01 | 85.175 | 85.200 | 84.350 | 84.400 | 80.836 | 47,586 |
| 2025-08-29 | 85.225 | 85.850 | 85.000 | 85.125 | 81.530 | 15 |
| 2025-08-28 | 85.125 | 87.100 | 85.000 | 86.800 | 83.134 | 177 |
| 2025-08-27 | 85.900 | 85.900 | 85.050 | 85.175 | 81.578 | 2,307 |
| 2025-08-26 | 87.675 | 88.100 | 86.250 | 86.500 | 82.847 | 98 |
| 2025-08-22 | 86.500 | 88.550 | 86.350 | 88.350 | 84.619 | 416 |
| 2025-08-21 | 87.325 | 87.400 | 86.400 | 87.025 | 83.350 | 92 |
| 2025-08-20 | 87.725 | 87.900 | 86.850 | 87.175 | 83.494 | 31,740 |
| 2025-08-19 | 88.250 | 88.450 | 88.000 | 88.100 | 84.380 | 93 |
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.