Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	88.050	88.800	87.500	88.600	84.858	946
2025-08-15	90.200	90.400	87.900	88.400	84.667	31
2025-08-14	87.475	89.850	87.300	89.275	85.505	321
2025-08-13	90.550	90.950	87.150	87.425	83.733	17,296
2025-08-12	92.450	94.100	92.450	93.275	89.336	3,321
2025-08-11	92.900	93.000	91.650	91.925	88.043	109
2025-08-08	92.100	92.950	92.000	92.250	88.354	110
2025-08-07	91.325	93.025	91.200	93.025	89.097	27,912
2025-08-06	91.525	92.200	90.700	91.475	87.612	129
2025-08-05	92.600	93.000	90.900	91.375	87.516	251
2025-08-04	88.300	91.600	88.100	90.550	86.726	57
2025-08-01	90.250	91.050	87.000	87.825	84.116	166
2025-07-31	91.700	91.700	90.500	90.500	86.678	539
2025-07-30	92.750	92.950	91.650	92.550	88.642	78
2025-07-29	94.450	94.700	92.650	93.125	89.192	1,323
2025-07-28	97.700	98.150	93.650	93.675	89.719	2,963
2025-07-25	96.500	97.400	95.900	96.900	92.808	6,933
2025-07-24	96.850	97.050	96.100	96.550	92.473	9,440
2025-07-23	95.675	97.100	95.400	96.200	92.137	7,000
2025-07-22	92.600	95.200	92.400	94.400	90.414	13,727
2025-07-21	90.900	96.400	88.450	92.850	88.929	1,061
2025-07-18	97.975	98.550	96.750	96.750	92.664	355
2025-07-17	95.875	97.650	95.750	97.225	93.119	13,433
2025-07-16	94.150	96.450	94.050	95.075	91.060	44,528
2025-07-15	94.900	96.300	94.050	94.450	90.461	41,443
2025-07-14	91.025	94.050	90.250	93.575	89.623	4,893
2025-07-11	92.550	94.200	92.500	93.275	89.336	559
2025-07-10	89.725	93.200	89.600	92.600	88.690	457
2025-07-09	88.100	90.200	86.800	89.625	85.840	703
2025-07-08	85.325	86.700	85.050	86.650	82.991	177
2025-07-07	83.675	85.675	83.450	85.675	82.057	126
2025-07-04	83.475	84.400	83.350	83.525	79.998	128
2025-07-03	84.150	84.800	83.450	84.800	81.219	253
2025-07-02	82.700	83.950	82.500	83.575	80.046	928
2025-07-01	82.950	83.050	81.700	82.150	78.681	6,694
2025-06-30	80.100	82.900	79.750	82.500	79.016	620
2025-06-27	78.050	79.300	78.050	79.125	75.784	245
2025-06-26	77.125	77.500	76.850	77.175	73.916	33
2025-06-25	77.175	77.450	76.700	77.025	73.772	257
2025-06-24	76.650	77.300	76.400	77.225	73.964	329
2025-06-23	73.625	74.650	73.500	74.350	71.210	137
2025-06-20	74.400	74.900	74.200	74.900	71.737	75
2025-06-19	74.850	75.000	74.000	74.450	71.306	499
2025-06-18	75.375	75.900	74.750	74.850	71.689	113
2025-06-17	77.275	77.450	76.150	76.450	73.222	184
2025-06-16	76.350	77.850	76.100	77.475	74.203	9
2025-06-13	76.100	76.850	75.700	76.550	73.317	1,359
2025-06-12	78.500	78.800	77.475	77.475	74.203	97
2025-06-11	80.200	80.800	79.300	79.525	76.167	136
2025-06-10	81.525	81.750	80.300	81.075	77.651	4,502
2025-06-09	80.050	81.400	79.850	80.450	77.053	25
2025-06-06	80.950	80.950	79.500	80.450	77.053	455
2025-06-05	82.000	82.250	81.600	82.050	75.999	2,279
2025-06-04	83.175	83.400	81.500	82.000	75.953	115
2025-06-03	83.325	83.400	81.950	82.700	76.601	1,893
2025-06-02	83.075	83.700	82.350	83.025	76.902	318
2025-05-30	84.800	85.000	83.950	84.500	78.268	9
2025-05-29	84.050	84.600	83.550	84.250	78.037	545
2025-05-28	82.950	83.150	82.550	82.900	76.786	80
2025-05-27	82.450	82.700	82.400	82.450	76.370	40

← NewerPage 6 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.