Hexaom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	19.650	19.650	19.300	19.400	18.585	6,191
2023-12-18	19.950	20.000	19.200	19.650	18.824	2,520
2023-12-15	19.950	20.000	19.800	19.950	19.112	1,558
2023-12-14	20.300	20.400	19.800	19.950	19.112	3,831
2023-12-13	20.600	20.600	19.950	20.300	19.447	3,221
2023-12-12	21.000	21.000	20.600	20.600	19.734	7,353
2023-12-11	21.600	21.700	20.900	21.000	20.117	11,846
2023-12-08	21.000	21.700	20.900	21.600	20.692	8,869
2023-12-07	21.100	21.100	20.800	20.900	20.022	4,559
2023-12-06	20.800	21.300	20.400	21.100	20.213	20,813
2023-12-05	20.400	21.000	20.400	20.900	20.022	11,470
2023-12-04	19.950	20.400	19.700	20.300	19.447	4,344
2023-12-01	19.500	20.000	19.400	19.950	19.112	5,561
2023-11-30	19.100	19.600	18.800	19.600	18.776	5,747
2023-11-29	19.300	19.300	18.650	19.100	18.297	4,255
2023-11-28	19.400	19.500	19.300	19.300	18.489	2,037
2023-11-27	19.500	19.650	19.300	19.400	18.585	3,640
2023-11-24	19.800	20.000	19.650	19.800	18.968	11,414
2023-11-23	19.350	19.850	19.100	19.800	18.968	6,382
2023-11-22	19.000	19.400	18.900	19.350	18.537	3,179
2023-11-21	19.800	19.800	18.900	19.000	18.201	5,173
2023-11-20	19.050	20.000	19.050	19.800	18.968	11,285
2023-11-17	18.600	19.400	18.600	19.000	18.201	5,754
2023-11-16	18.500	18.900	18.500	18.600	17.818	9,478
2023-11-15	17.900	18.900	17.900	18.500	17.723	8,138
2023-11-14	17.250	17.850	17.200	17.850	17.100	10,296
2023-11-13	16.550	17.350	16.550	17.200	16.477	5,501
2023-11-10	16.450	16.800	16.450	16.800	16.094	1,286
2023-11-09	16.300	16.500	16.200	16.450	15.759	6,343
2023-11-08	16.600	16.600	16.100	16.300	15.615	10,148
2023-11-07	16.700	16.700	16.400	16.600	15.902	2,612
2023-11-06	16.500	16.900	16.500	16.800	16.094	11,889
2023-11-03	15.200	16.100	15.200	16.100	15.423	8,464
2023-11-02	14.400	15.300	14.400	15.100	14.465	2,900
2023-11-01	14.500	14.700	14.300	14.400	13.795	1,316
2023-10-31	14.600	14.700	14.250	14.500	13.891	2,178
2023-10-30	14.800	14.800	14.300	14.600	13.986	2,049
2023-10-27	14.350	14.800	14.100	14.800	14.178	1,937
2023-10-26	14.600	14.600	14.000	14.300	13.699	737
2023-10-25	14.300	14.400	13.900	14.400	13.795	1,534
2023-10-24	14.400	14.500	14.150	14.300	13.699	3,322
2023-10-23	15.200	15.200	14.550	14.550	13.939	4,477
2023-10-20	15.200	15.200	15.000	15.200	14.561	3,876
2023-10-19	15.150	15.200	15.000	15.150	14.513	2,586
2023-10-18	14.900	15.200	14.900	15.150	14.513	7,489
2023-10-17	14.900	15.150	14.900	14.900	14.274	1,974
2023-10-16	15.000	15.050	14.800	14.900	14.274	1,392
2023-10-13	15.000	15.100	14.700	15.000	14.370	3,734
2023-10-12	15.100	15.150	14.900	14.950	14.322	3,177
2023-10-11	15.200	15.200	14.750	14.950	14.322	2,011
2023-10-10	14.900	15.250	14.800	15.150	14.513	7,262
2023-10-09	14.500	14.800	14.500	14.700	14.082	8,020
2023-10-06	14.800	14.800	14.250	14.450	13.843	1,828
2023-10-05	13.800	15.350	13.800	14.550	13.939	28,366
2023-10-04	13.100	13.200	12.950	12.950	12.406	3,549
2023-10-03	13.650	13.650	12.650	13.100	12.549	7,583
2023-10-02	13.650	14.000	13.400	13.450	12.885	2,120
2023-09-29	14.050	14.050	13.400	13.650	13.076	3,960
2023-09-28	14.150	14.150	13.700	14.050	13.460	3,149
2023-09-27	14.400	14.400	14.100	14.150	13.555	4,924

← NewerPage 13 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.