Sixt SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 70.300 | 70.950 | 70.300 | 70.650 | 65.440 | 231 |
| 2024-11-27 | 70.450 | 70.600 | 69.500 | 69.925 | 64.768 | 543 |
| 2024-11-26 | 70.750 | 70.900 | 69.575 | 70.100 | 64.930 | 826 |
| 2024-11-25 | 71.825 | 72.250 | 70.650 | 71.075 | 65.833 | 2,372 |
| 2024-11-22 | 70.350 | 71.550 | 70.000 | 70.950 | 65.718 | 1,590 |
| 2024-11-21 | 70.500 | 70.800 | 69.100 | 69.575 | 64.444 | 6,318 |
| 2024-11-20 | 72.800 | 72.950 | 70.400 | 70.500 | 65.301 | 1,002 |
| 2024-11-19 | 73.625 | 73.850 | 70.800 | 71.525 | 66.250 | 1,490 |
| 2024-11-18 | 73.675 | 74.386 | 72.550 | 73.225 | 67.825 | 4,564 |
| 2024-11-15 | 74.400 | 74.800 | 73.500 | 74.500 | 69.006 | 2,763 |
| 2024-11-14 | 71.075 | 75.200 | 70.800 | 74.550 | 69.052 | 2,788 |
| 2024-11-13 | 69.225 | 70.550 | 69.200 | 70.450 | 65.255 | 2,474 |
| 2024-11-12 | 71.775 | 72.450 | 67.900 | 70.050 | 64.884 | 6,101 |
| 2024-11-11 | 74.900 | 76.050 | 74.650 | 76.000 | 70.395 | 11,846 |
| 2024-11-08 | 74.300 | 74.300 | 73.800 | 74.100 | 68.635 | 734 |
| 2024-11-07 | 74.050 | 74.850 | 74.050 | 74.350 | 68.867 | 610 |
| 2024-11-06 | 72.950 | 74.560 | 72.450 | 72.800 | 67.431 | 10,188 |
| 2024-11-05 | 72.700 | 72.700 | 71.100 | 72.300 | 66.968 | 5,054 |
| 2024-11-04 | 72.600 | 73.400 | 72.250 | 72.250 | 66.922 | 3,304 |
| 2024-11-01 | 72.800 | 73.300 | 72.000 | 72.600 | 67.246 | 3,676 |
| 2024-10-31 | 73.875 | 73.900 | 72.250 | 73.325 | 67.918 | 1,350 |
| 2024-10-30 | 75.325 | 76.100 | 74.550 | 74.550 | 69.052 | 1,049 |
| 2024-10-29 | 75.375 | 76.500 | 75.150 | 75.875 | 70.279 | 2,103 |
| 2024-10-28 | 75.675 | 76.100 | 74.550 | 74.550 | 69.052 | 1,667 |
| 2024-10-25 | 73.725 | 75.100 | 73.650 | 74.900 | 69.376 | 1,095 |
| 2024-10-24 | 72.800 | 74.300 | 72.100 | 73.575 | 68.149 | 685 |
| 2024-10-23 | 73.175 | 73.889 | 72.900 | 73.675 | 68.242 | 566 |
| 2024-10-22 | 73.725 | 74.700 | 73.100 | 73.425 | 68.010 | 1,295 |
| 2024-10-21 | 73.175 | 74.350 | 72.900 | 73.375 | 67.964 | 1,173 |
| 2024-10-18 | 72.450 | 73.900 | 72.400 | 73.625 | 68.195 | 3,029 |
| 2024-10-17 | 71.475 | 73.450 | 71.300 | 73.225 | 67.825 | 2,336 |
| 2024-10-16 | 70.200 | 71.150 | 69.000 | 70.600 | 65.393 | 2,579 |
| 2024-10-15 | 71.475 | 71.880 | 70.150 | 70.800 | 65.579 | 1,075 |
| 2024-10-14 | 70.850 | 71.700 | 70.400 | 71.075 | 65.833 | 1,826 |
| 2024-10-11 | 67.825 | 70.600 | 67.700 | 70.200 | 65.023 | 1,800 |
| 2024-10-10 | 68.750 | 68.800 | 66.700 | 68.000 | 62.985 | 3,128 |
| 2024-10-09 | 66.900 | 68.850 | 66.700 | 68.550 | 63.495 | 5,941 |
| 2024-10-08 | 68.100 | 68.250 | 66.500 | 67.325 | 62.360 | 3,916 |
| 2024-10-07 | 67.425 | 68.350 | 66.400 | 68.200 | 63.170 | 3,828 |
| 2024-10-04 | 64.650 | 66.550 | 64.150 | 66.350 | 61.457 | 822 |
| 2024-10-03 | 66.150 | 66.400 | 64.300 | 64.300 | 59.558 | 1,129 |
| 2024-10-02 | 65.375 | 65.900 | 65.150 | 65.625 | 60.785 | 951 |
| 2024-10-01 | 66.000 | 66.500 | 65.200 | 66.100 | 61.225 | 18,679 |
| 2024-09-30 | 66.000 | 66.850 | 65.100 | 65.625 | 60.785 | 6,621 |
| 2024-09-27 | 64.950 | 65.991 | 64.750 | 65.775 | 60.924 | 8,758 |
| 2024-09-26 | 63.500 | 64.950 | 63.500 | 64.450 | 59.697 | 9,452 |
| 2024-09-25 | 63.225 | 64.500 | 62.650 | 63.025 | 58.377 | 46,193 |
| 2024-09-24 | 61.650 | 63.287 | 61.650 | 63.075 | 58.423 | 3,554 |
| 2024-09-23 | 61.275 | 61.550 | 60.150 | 60.850 | 56.363 | 1,847 |
| 2024-09-20 | 65.475 | 65.800 | 61.250 | 62.000 | 57.428 | 10,906 |
| 2024-09-19 | 63.900 | 66.200 | 63.900 | 65.575 | 60.739 | 3,342 |
| 2024-09-18 | 63.625 | 63.700 | 63.075 | 63.075 | 58.423 | 77,251 |
| 2024-09-17 | 61.325 | 64.000 | 61.200 | 63.625 | 58.933 | 2,364 |
| 2024-09-16 | 62.250 | 62.650 | 61.500 | 62.250 | 57.659 | 35,188 |
| 2024-09-13 | 61.600 | 62.800 | 61.600 | 62.100 | 57.520 | 1,131 |
| 2024-09-12 | 61.025 | 61.600 | 60.950 | 61.525 | 56.988 | 1,182 |
| 2024-09-11 | 60.400 | 61.050 | 60.200 | 60.300 | 55.853 | 1,323 |
| 2024-09-10 | 60.200 | 61.100 | 59.900 | 60.200 | 55.760 | 1,709 |
| 2024-09-09 | 60.250 | 60.700 | 60.150 | 60.150 | 55.714 | 815 |
| 2024-09-06 | 60.700 | 61.400 | 60.450 | 60.450 | 55.992 | 1,325 |
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.