Hexaom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	18.000	18.500	18.000	18.200	17.435	3,817
2024-03-14	18.100	18.150	17.900	18.000	17.244	4,545
2024-03-13	18.050	18.150	17.950	18.100	17.339	1,953
2024-03-12	18.200	18.200	18.000	18.100	17.339	2,257
2024-03-11	18.400	18.400	18.000	18.200	17.435	3,405
2024-03-08	18.300	18.450	18.200	18.450	17.675	4,298
2024-03-07	18.550	18.600	18.500	18.550	17.770	377
2024-03-06	18.600	18.650	18.450	18.550	17.770	1,760
2024-03-05	18.750	18.750	18.500	18.650	17.866	2,145
2024-03-04	18.600	18.800	18.500	18.800	18.010	2,585
2024-03-01	19.200	19.200	18.800	18.900	18.106	2,381
2024-02-29	19.400	19.400	19.000	19.200	18.393	3,309
2024-02-28	19.500	19.500	19.300	19.400	18.585	481
2024-02-27	19.650	19.650	19.400	19.500	18.680	697
2024-02-26	19.850	19.850	19.500	19.650	18.824	871
2024-02-23	19.950	20.200	19.800	19.850	19.016	1,476
2024-02-22	19.850	19.950	19.700	19.950	19.112	1,487
2024-02-21	19.850	19.950	19.750	19.850	19.016	561
2024-02-20	20.000	20.000	19.700	19.850	19.016	1,273
2024-02-19	19.900	20.200	19.850	20.000	19.159	621
2024-02-16	19.450	20.000	19.400	19.900	19.064	3,409
2024-02-15	19.200	19.450	19.100	19.450	18.633	1,904
2024-02-14	19.100	19.500	19.050	19.200	18.393	3,636
2024-02-13	19.400	19.400	19.100	19.100	18.297	1,237
2024-02-12	19.300	19.700	19.200	19.400	18.585	2,897
2024-02-09	20.100	20.100	19.250	19.500	18.680	4,502
2024-02-08	20.500	20.500	20.000	20.100	19.255	4,752
2024-02-07	20.400	20.600	20.400	20.600	19.734	1,280
2024-02-06	20.600	20.700	20.300	20.300	19.447	1,691
2024-02-05	20.400	20.700	20.300	20.700	19.830	2,124
2024-02-02	20.400	20.400	20.000	20.400	19.543	1,378
2024-02-01	20.600	20.600	20.000	20.400	19.543	2,185
2024-01-31	20.600	20.700	20.400	20.600	19.734	4,047
2024-01-30	20.400	20.700	20.400	20.400	19.543	2,186
2024-01-29	20.200	21.000	19.900	20.400	19.543	7,362
2024-01-26	19.350	20.400	19.350	20.200	19.351	2,428
2024-01-25	19.300	19.600	19.200	19.350	18.537	1,676
2024-01-24	19.000	19.400	19.000	19.300	18.489	1,157
2024-01-23	18.850	19.000	18.850	19.000	18.201	329
2024-01-22	19.050	19.150	18.850	18.850	18.058	1,659
2024-01-19	19.300	19.400	18.700	19.000	18.201	2,639
2024-01-18	19.400	19.400	18.800	19.250	18.441	1,277
2024-01-17	19.850	19.850	19.100	19.400	18.585	2,762
2024-01-16	19.650	19.900	19.450	19.850	19.016	2,963
2024-01-15	19.500	19.600	19.300	19.550	18.728	1,871
2024-01-12	18.900	19.500	18.900	19.450	18.633	2,390
2024-01-11	18.800	19.000	18.800	18.900	18.106	67,196
2024-01-10	19.050	19.100	18.800	18.800	18.010	2,375
2024-01-09	19.200	19.350	19.100	19.100	18.297	561
2024-01-08	19.200	19.250	19.000	19.100	18.297	2,480
2024-01-05	18.750	19.100	18.750	19.100	18.297	559
2024-01-04	18.800	19.000	18.750	18.750	17.962	1,219
2024-01-03	19.300	19.350	18.700	18.750	17.962	2,333
2024-01-02	19.450	19.500	19.000	19.350	18.537	2,854
2023-12-29	19.900	19.900	19.050	19.500	18.680	3,996
2023-12-28	19.900	20.000	19.400	19.700	18.872	1,756
2023-12-27	20.000	20.100	19.750	19.900	19.064	2,403
2023-12-22	20.200	20.500	20.000	20.000	19.159	2,096
2023-12-21	20.000	20.700	20.000	20.100	19.255	6,916
2023-12-20	19.400	20.700	19.300	20.700	19.830	7,073

← NewerPage 12 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.