Hexaom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	20.900	21.700	20.600	21.200	20.309	2,372
2024-09-04	20.900	20.900	20.800	20.900	20.022	269
2024-09-03	20.900	21.000	20.800	20.900	20.022	147
2024-09-02	20.900	21.100	20.800	20.900	20.022	1,318
2024-08-30	20.800	21.000	20.800	20.800	19.926	3,075
2024-08-29	20.800	20.900	20.800	20.800	19.926	263
2024-08-28	20.900	20.900	20.800	20.800	19.926	109
2024-08-27	20.900	21.000	20.800	20.900	20.022	461
2024-08-26	20.600	20.900	20.600	20.900	20.022	4,246
2024-08-23	20.500	20.600	20.500	20.600	19.734	640
2024-08-22	20.500	20.500	20.000	20.500	19.638	1,413
2024-08-21	20.500	20.800	20.500	20.500	19.638	330
2024-08-20	20.100	20.800	20.100	20.500	19.638	1,381
2024-08-19	19.900	20.300	19.850	20.100	19.255	2,805
2024-08-16	19.900	19.900	19.800	19.900	19.064	214
2024-08-15	19.750	19.900	19.650	19.900	19.064	550
2024-08-14	19.850	19.850	19.450	19.750	18.920	907
2024-08-13	19.850	20.000	19.850	19.850	19.016	363
2024-08-12	19.950	20.100	19.800	19.850	19.016	2,012
2024-08-09	20.200	20.300	19.800	19.950	19.112	2,197
2024-08-08	20.500	20.700	20.000	20.200	19.351	1,136
2024-08-07	20.200	20.600	20.200	20.500	19.638	989
2024-08-06	20.200	20.300	20.100	20.300	19.447	367
2024-08-05	20.900	20.900	20.100	20.200	19.351	2,358
2024-08-02	21.000	21.000	20.800	20.900	20.022	879
2024-08-01	20.900	21.000	20.800	21.000	20.117	3,839
2024-07-31	20.900	21.000	20.800	20.900	20.022	426
2024-07-30	20.900	21.000	20.900	20.900	20.022	263
2024-07-29	21.000	21.100	20.800	20.900	20.022	1,554
2024-07-26	21.000	21.000	20.800	21.000	20.117	377
2024-07-25	21.000	21.100	20.400	20.700	19.830	1,854
2024-07-24	21.300	21.600	21.300	21.400	20.501	987
2024-07-23	22.300	22.300	21.300	21.300	20.405	1,876
2024-07-22	21.700	22.500	21.500	22.300	21.363	2,881
2024-07-19	20.300	21.600	20.300	21.400	20.501	2,753
2024-07-18	20.000	20.500	20.000	20.300	19.447	1,328
2024-07-17	19.700	20.200	19.400	20.000	19.159	2,357
2024-07-16	19.250	19.500	19.250	19.500	18.680	1,086
2024-07-15	18.900	19.300	18.900	19.250	18.441	1,289
2024-07-12	18.700	19.100	18.650	18.900	18.106	599
2024-07-11	19.450	19.450	18.700	18.700	17.914	1,724
2024-07-10	19.750	19.750	19.450	19.450	18.633	1,054
2024-07-09	19.900	20.200	19.450	19.750	18.920	3,172
2024-07-08	19.900	20.100	19.900	19.900	19.064	1,757
2024-07-05	19.800	20.300	19.800	20.000	19.159	1,624
2024-07-04	19.600	19.950	19.600	19.750	18.920	2,240
2024-07-03	19.600	19.600	19.500	19.600	18.776	624
2024-07-02	20.000	20.000	19.450	19.600	18.776	3,853
2024-07-01	19.200	20.900	19.200	20.000	19.159	4,185
2024-06-28	18.600	18.850	18.550	18.800	18.010	3,648
2024-06-27	18.350	18.800	18.350	18.600	17.818	3,600
2024-06-26	18.750	18.850	18.350	18.350	17.579	8,794
2024-06-24	18.900	18.900	18.500	18.750	17.962	4,840
2024-06-21	19.150	19.150	18.650	18.900	18.106	860
2024-06-20	19.000	19.150	18.900	19.150	18.345	4,571
2024-06-19	18.750	19.000	18.750	19.000	18.201	94
2024-06-18	18.300	19.000	18.300	18.700	17.914	5,711
2024-06-17	18.750	19.500	18.000	18.300	17.531	9,975
2024-06-14	19.800	19.950	19.150	19.200	18.393	3,808
2024-06-13	20.600	20.700	19.900	20.000	19.159	3,203

← NewerPage 10 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.8000 EUR
2025-07-01	0.4900 EUR
2022-06-14	1.4100 EUR
2021-06-08	1.1700 EUR
2019-06-11	1.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.