Sixt SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 81.625 | 83.150 | 79.900 | 80.450 | 74.517 | 287 |
| 2025-05-22 | 81.900 | 81.900 | 81.025 | 81.025 | 75.050 | 202 |
| 2025-05-21 | 82.650 | 82.650 | 82.350 | 82.550 | 76.462 | 252 |
| 2025-05-20 | 81.875 | 83.700 | 81.200 | 83.225 | 77.087 | 162 |
| 2025-05-19 | 80.200 | 81.575 | 78.700 | 81.575 | 75.559 | 2,191 |
| 2025-05-16 | 81.675 | 82.250 | 80.400 | 80.400 | 74.471 | 46 |
| 2025-05-15 | 80.450 | 81.250 | 80.450 | 80.550 | 74.610 | 10 |
| 2025-05-14 | 81.450 | 81.450 | 78.050 | 80.150 | 74.239 | 111 |
| 2025-05-13 | 83.025 | 85.900 | 80.800 | 81.625 | 75.605 | 15,652 |
| 2025-05-12 | 85.825 | 87.400 | 85.300 | 86.000 | 79.658 | 22,509 |
| 2025-05-09 | 84.350 | 85.100 | 84.350 | 84.900 | 78.639 | 10,500 |
| 2025-05-08 | 84.900 | 84.900 | 83.800 | 84.900 | 78.639 | 8,979 |
| 2025-05-07 | 86.450 | 86.650 | 84.050 | 84.250 | 78.037 | 9 |
| 2025-05-06 | 87.725 | 87.900 | 84.850 | 86.350 | 79.982 | 132 |
| 2025-05-02 | 84.800 | 86.900 | 84.300 | 86.350 | 79.982 | 485 |
| 2025-05-01 | 82.400 | 82.400 | 82.400 | 82.400 | 76.323 | 0 |
| 2025-04-30 | 84.250 | 84.350 | 81.850 | 82.400 | 76.323 | 11,023 |
| 2025-04-29 | 83.425 | 84.100 | 82.950 | 83.475 | 77.319 | 21,913 |
| 2025-04-28 | 83.050 | 83.950 | 83.050 | 83.925 | 77.736 | 41 |
| 2025-04-25 | 82.100 | 82.950 | 81.650 | 82.850 | 76.740 | 1,735 |
| 2025-04-24 | 78.500 | 82.000 | 78.100 | 81.725 | 75.698 | 11,040 |
| 2025-04-23 | 78.350 | 80.050 | 78.350 | 78.400 | 72.618 | 3,645 |
| 2025-04-22 | 77.475 | 77.850 | 74.950 | 77.175 | 71.484 | 22,072 |
| 2025-04-17 | 76.100 | 77.450 | 76.000 | 76.450 | 70.812 | 72 |
| 2025-04-16 | 76.350 | 77.050 | 75.150 | 76.500 | 70.858 | 72,698 |
| 2025-04-15 | 76.150 | 76.500 | 75.200 | 76.250 | 70.627 | 147 |
| 2025-04-14 | 75.475 | 75.700 | 74.400 | 74.700 | 69.191 | 288 |
| 2025-04-11 | 74.700 | 74.900 | 71.500 | 72.900 | 67.524 | 26,378 |
| 2025-04-10 | 75.725 | 76.350 | 73.550 | 73.725 | 68.288 | 625 |
| 2025-04-09 | 72.100 | 72.100 | 70.750 | 70.750 | 65.532 | 5,811 |
| 2025-04-08 | 70.150 | 73.300 | 70.000 | 73.075 | 67.686 | 150 |
| 2025-04-07 | 63.725 | 71.650 | 63.400 | 68.000 | 62.985 | 603 |
| 2025-04-04 | 71.625 | 72.450 | 67.350 | 69.275 | 64.166 | 2,431 |
| 2025-04-03 | 75.125 | 76.200 | 72.600 | 73.125 | 67.732 | 1,982 |
| 2025-04-02 | 76.950 | 77.750 | 75.794 | 77.675 | 71.947 | 8,489 |
| 2025-04-01 | 79.225 | 80.300 | 77.000 | 77.475 | 71.761 | 3,728 |
| 2025-03-31 | 79.425 | 79.500 | 75.900 | 78.500 | 72.711 | 1,406 |
| 2025-03-28 | 80.400 | 81.750 | 80.200 | 80.400 | 74.471 | 352 |
| 2025-03-27 | 81.375 | 82.450 | 79.850 | 81.025 | 75.050 | 9,528 |
| 2025-03-26 | 83.175 | 83.800 | 82.200 | 82.250 | 76.184 | 14,518 |
| 2025-03-25 | 82.200 | 83.375 | 82.200 | 83.375 | 77.226 | 128 |
| 2025-03-24 | 83.425 | 84.950 | 82.100 | 82.100 | 76.045 | 234 |
| 2025-03-21 | 81.825 | 82.550 | 81.150 | 82.150 | 76.092 | 591 |
| 2025-03-20 | 82.400 | 83.400 | 81.900 | 82.900 | 76.786 | 515 |
| 2025-03-19 | 81.525 | 82.450 | 80.600 | 82.200 | 76.138 | 899 |
| 2025-03-18 | 81.675 | 81.900 | 80.650 | 81.625 | 75.605 | 828 |
| 2025-03-17 | 81.425 | 81.700 | 80.550 | 81.025 | 75.050 | 861 |
| 2025-03-14 | 80.750 | 81.800 | 80.450 | 81.575 | 75.559 | 955 |
| 2025-03-13 | 83.775 | 83.950 | 79.973 | 80.150 | 74.239 | 9,104 |
| 2025-03-12 | 84.150 | 84.400 | 83.650 | 84.050 | 77.852 | 17,174 |
| 2025-03-11 | 85.825 | 86.450 | 83.900 | 85.175 | 78.894 | 1,279 |
| 2025-03-10 | 88.700 | 89.050 | 85.000 | 86.200 | 79.843 | 895 |
| 2025-03-07 | 87.925 | 88.500 | 86.850 | 87.775 | 81.302 | 488 |
| 2025-03-06 | 88.800 | 90.000 | 87.950 | 88.600 | 82.066 | 1,257 |
| 2025-03-05 | 85.775 | 89.050 | 84.050 | 88.800 | 82.251 | 1,055 |
| 2025-03-04 | 85.275 | 85.725 | 84.000 | 84.250 | 78.037 | 3,176 |
| 2025-03-03 | 85.175 | 87.150 | 84.700 | 86.300 | 79.936 | 1,718 |
| 2025-02-28 | 80.750 | 85.600 | 80.300 | 85.175 | 78.894 | 5,418 |
| 2025-02-27 | 81.475 | 86.150 | 81.200 | 83.025 | 76.902 | 46,061 |
| 2025-02-26 | 80.400 | 81.550 | 80.400 | 81.225 | 75.235 | 978 |
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.