Sixt SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	71.425	71.425	70.850	71.425	71.425	0
2026-10-22	72.100	72.100	70.850	72.100	72.100	0
2026-10-21	72.850	72.850	70.850	72.850	72.850	0
2026-10-20	70.850	71.725	70.850	71.725	71.725	0
2026-10-19	70.850	71.125	70.850	71.125	71.125	0
2026-10-16	72.750	72.750	70.850	72.750	72.750	1,001
2026-10-15	69.201	71.000	69.201	70.850	70.850	42,098
2026-10-14	71.025	71.600	70.000	70.450	70.450	455
2026-10-13	70.000	70.000	69.550	69.550	69.550	5
2026-10-12	70.600	70.600	69.350	69.550	69.550	70
2026-10-09	69.625	70.750	68.800	70.300	70.300	131
2026-10-08	69.000	69.150	69.000	69.025	69.025	102
2026-10-07	69.100	69.950	69.100	69.675	69.675	27
2026-10-06	68.650	70.200	68.650	69.350	69.350	174
2026-10-05	69.250	69.250	68.900	68.950	68.950	4
2026-10-02	70.450	70.450	69.150	69.375	69.375	5
2026-10-01	68.850	70.500	68.650	70.500	70.500	159
2026-09-30	70.200	70.200	69.450	69.475	69.475	461
2026-09-29	70.050	70.050	68.550	70.050	70.050	31
2026-09-28	69.950	69.950	69.200	69.300	69.300	263
2026-09-25	69.125	69.450	68.550	69.175	69.175	3
2026-09-24	68.500	69.300	68.500	69.025	69.025	1,929
2026-09-23	68.400	69.350	68.400	69.125	69.125	3,106
2026-09-22	69.000	69.850	69.000	69.100	69.100	419
2026-09-21	66.850	69.100	66.850	69.100	69.100	283
2026-09-18	67.525	69.000	66.350	67.125	67.125	215
2026-09-17	67.800	69.400	67.800	68.750	68.750	85
2026-09-16	68.250	69.050	68.250	68.350	68.350	1,189
2026-09-15	68.750	69.150	68.550	69.150	69.150	7
2026-09-14	68.400	68.950	68.397	68.950	68.950	681
2026-09-11	68.150	69.100	68.150	68.500	68.500	42
2026-09-10	67.750	69.200	67.750	68.900	68.900	188
2026-09-09	70.700	70.750	67.800	68.350	68.350	1,848
2026-09-08	70.700	72.250	70.700	70.700	70.700	180
2026-09-07	71.700	72.300	71.700	71.850	71.850	99
2026-09-04	72.200	72.200	71.400	71.625	71.625	48
2026-09-03	71.825	71.825	71.300	71.825	71.825	70
2026-09-02	71.525	72.200	71.200	72.200	72.200	584
2026-09-01	72.700	72.950	71.950	71.950	71.950	133
2026-08-28	73.150	73.550	73.150	73.175	73.175	1,970
2026-08-27	72.350	73.200	72.350	72.850	72.850	46
2026-08-26	72.600	73.500	72.600	72.600	72.600	378
2026-08-25	73.075	73.750	72.800	72.800	72.800	173
2026-08-24	74.050	74.050	73.000	73.000	73.000	31
2026-08-21	73.675	74.000	71.800	73.475	73.475	169
2026-08-20	72.050	72.700	71.300	72.350	72.350	384
2026-08-19	72.300	73.280	71.650	72.050	72.050	491
2026-08-18	72.350	74.700	72.300	72.300	72.300	372
2026-08-17	71.200	73.400	71.200	71.350	71.350	653
2026-08-14	75.000	75.000	71.850	72.350	72.350	342
2026-08-13	73.500	76.750	73.500	74.350	74.350	5,437
2026-08-12	72.450	72.450	70.950	72.350	72.350	4,407
2026-08-11	71.050	71.050	70.500	70.951	70.951	2,490
2026-08-10	71.250	71.250	70.650	70.737	70.737	1,491
2026-08-07	70.700	71.800	70.200	71.425	71.425	4,490
2026-08-06	70.200	70.650	70.000	70.550	70.550	162
2026-08-05	70.650	71.500	69.800	70.650	70.650	2,414
2026-08-04	72.000	72.000	69.800	70.376	70.376	2,861
2026-08-03	71.325	72.350	71.200	71.639	71.639	2,170
2026-07-31	72.700	72.950	71.400	72.050	72.050	4,059

Page 1 of 5 · 253 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.