Sixt SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 79.225 | 80.500 | 79.050 | 79.825 | 73.938 | 5,655 |
| 2025-02-24 | 78.850 | 80.450 | 78.700 | 79.675 | 73.799 | 2,312 |
| 2025-02-21 | 78.500 | 79.750 | 78.200 | 78.400 | 72.618 | 405 |
| 2025-02-20 | 80.200 | 81.000 | 79.350 | 79.375 | 73.521 | 215 |
| 2025-02-19 | 81.625 | 81.800 | 80.300 | 80.850 | 74.888 | 637 |
| 2025-02-18 | 79.225 | 82.500 | 78.750 | 82.300 | 76.231 | 837 |
| 2025-02-17 | 79.075 | 79.350 | 78.900 | 79.075 | 73.243 | 358 |
| 2025-02-14 | 79.375 | 79.950 | 78.850 | 79.375 | 73.521 | 496 |
| 2025-02-13 | 79.375 | 79.762 | 79.150 | 79.675 | 73.799 | 1,146 |
| 2025-02-12 | 80.350 | 80.750 | 79.200 | 79.825 | 73.938 | 344 |
| 2025-02-11 | 79.825 | 80.400 | 79.450 | 80.150 | 74.239 | 330 |
| 2025-02-10 | 79.825 | 80.000 | 79.400 | 79.675 | 73.799 | 3,528 |
| 2025-02-07 | 79.925 | 80.400 | 79.250 | 79.475 | 73.614 | 1,276 |
| 2025-02-06 | 78.100 | 79.950 | 77.850 | 79.125 | 73.290 | 3,055 |
| 2025-02-05 | 77.475 | 77.900 | 77.350 | 77.625 | 71.900 | 342 |
| 2025-02-04 | 77.925 | 78.000 | 77.100 | 77.575 | 71.854 | 506 |
| 2025-02-03 | 76.250 | 77.900 | 75.750 | 77.075 | 71.391 | 1,778 |
| 2025-01-31 | 78.500 | 79.800 | 78.000 | 78.450 | 72.665 | 4,267 |
| 2025-01-30 | 82.600 | 83.050 | 81.400 | 82.200 | 76.138 | 2,954 |
| 2025-01-29 | 83.125 | 83.900 | 82.650 | 83.325 | 77.180 | 421 |
| 2025-01-28 | 83.425 | 84.100 | 82.850 | 83.825 | 77.643 | 702 |
| 2025-01-27 | 83.225 | 83.800 | 82.000 | 83.275 | 77.134 | 7,434 |
| 2025-01-24 | 83.825 | 85.250 | 83.225 | 83.225 | 77.087 | 7,377 |
| 2025-01-23 | 82.500 | 83.807 | 82.300 | 83.575 | 77.412 | 1,125 |
| 2025-01-22 | 83.625 | 83.750 | 82.150 | 82.450 | 76.370 | 1,354 |
| 2025-01-21 | 82.150 | 83.950 | 81.950 | 83.425 | 77.273 | 1,905 |
| 2025-01-20 | 81.575 | 82.750 | 81.400 | 81.725 | 75.698 | 1,218 |
| 2025-01-17 | 80.650 | 81.900 | 80.650 | 81.475 | 75.466 | 928 |
| 2025-01-16 | 82.450 | 82.550 | 80.150 | 80.200 | 74.286 | 1,314 |
| 2025-01-15 | 79.925 | 81.900 | 79.900 | 81.425 | 75.420 | 1,531 |
| 2025-01-14 | 80.050 | 80.350 | 78.700 | 80.150 | 74.239 | 872 |
| 2025-01-13 | 78.150 | 79.875 | 78.150 | 79.875 | 73.984 | 1,060 |
| 2025-01-10 | 79.025 | 79.850 | 78.250 | 79.325 | 73.475 | 751 |
| 2025-01-09 | 78.850 | 79.850 | 78.600 | 79.525 | 73.660 | 1,637 |
| 2025-01-08 | 81.075 | 82.750 | 78.850 | 79.225 | 73.382 | 2,627 |
| 2025-01-07 | 80.750 | 81.250 | 80.400 | 80.700 | 74.749 | 1,573 |
| 2025-01-06 | 79.200 | 80.900 | 79.200 | 80.550 | 74.610 | 4,434 |
| 2025-01-03 | 79.175 | 80.200 | 78.600 | 78.750 | 72.942 | 712 |
| 2025-01-02 | 78.550 | 79.150 | 77.650 | 79.025 | 73.197 | 4,570 |
| 2024-12-31 | 78.450 | 78.450 | 78.450 | 78.450 | 72.665 | 0 |
| 2024-12-30 | 77.475 | 79.050 | 75.450 | 78.450 | 72.665 | 2,973 |
| 2024-12-27 | 77.225 | 78.800 | 77.100 | 78.450 | 72.665 | 1,357 |
| 2024-12-24 | 75.925 | 75.925 | 75.925 | 75.925 | 70.326 | 0 |
| 2024-12-23 | 77.175 | 77.400 | 75.350 | 75.925 | 70.326 | 1,132 |
| 2024-12-20 | 76.200 | 77.050 | 75.700 | 76.700 | 71.044 | 1,831 |
| 2024-12-19 | 75.625 | 77.600 | 75.600 | 76.750 | 71.090 | 1,616 |
| 2024-12-18 | 75.175 | 76.750 | 74.950 | 76.750 | 71.090 | 628 |
| 2024-12-17 | 74.950 | 76.400 | 74.450 | 74.950 | 69.423 | 1,145 |
| 2024-12-16 | 75.025 | 75.500 | 74.550 | 75.325 | 69.770 | 1,318 |
| 2024-12-13 | 75.675 | 76.650 | 75.300 | 75.525 | 69.955 | 1,050 |
| 2024-12-12 | 73.875 | 76.150 | 73.750 | 75.275 | 69.724 | 2,219 |
| 2024-12-11 | 73.625 | 73.950 | 73.050 | 73.575 | 68.149 | 532 |
| 2024-12-10 | 72.900 | 73.550 | 72.750 | 73.175 | 67.779 | 305 |
| 2024-12-09 | 73.175 | 73.700 | 72.750 | 73.675 | 68.242 | 1,573 |
| 2024-12-06 | 70.800 | 72.550 | 70.750 | 71.875 | 66.574 | 381 |
| 2024-12-05 | 69.575 | 71.200 | 69.350 | 71.125 | 65.880 | 1,022 |
| 2024-12-04 | 69.525 | 70.350 | 69.300 | 69.625 | 64.490 | 648 |
| 2024-12-03 | 68.550 | 69.800 | 68.500 | 69.025 | 63.935 | 6,490 |
| 2024-12-02 | 69.575 | 69.800 | 67.950 | 68.400 | 63.356 | 1,760 |
| 2024-11-29 | 70.500 | 70.800 | 69.800 | 70.650 | 65.440 | 927 |
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.