Hexaom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	14.400	14.400	14.100	14.150	13.555	4,924
2023-09-26	14.900	14.900	14.300	14.400	13.795	3,276
2023-09-25	15.050	15.050	14.850	14.900	14.274	704
2023-09-22	15.100	15.100	14.850	14.850	14.226	1,675
2023-09-21	15.100	15.100	15.050	15.100	14.465	789
2023-09-20	15.050	15.100	15.000	15.100	14.465	1,302
2023-09-19	15.000	15.050	14.950	15.050	14.418	347
2023-09-18	15.000	15.050	14.950	14.950	14.322	406
2023-09-15	14.950	15.250	14.950	15.000	14.370	2,131
2023-09-14	14.950	15.000	14.850	14.950	14.322	855
2023-09-13	14.950	14.950	14.800	14.950	14.322	1,115
2023-09-12	14.800	14.950	14.800	14.950	14.322	1,590
2023-09-11	15.100	15.100	14.800	14.800	14.178	4,678
2023-09-08	15.250	15.250	15.050	15.100	14.465	1,993
2023-09-07	15.250	15.300	15.100	15.250	14.609	2,925
2023-09-06	15.200	15.250	15.150	15.250	14.609	2,190
2023-09-05	15.100	15.300	15.100	15.200	14.561	2,085
2023-09-04	15.150	15.350	15.100	15.100	14.465	3,958
2023-09-01	15.300	15.350	15.150	15.200	14.561	688
2023-08-31	15.300	15.400	15.150	15.300	14.657	10,245
2023-08-30	15.950	16.000	15.300	15.300	14.657	2,978
2023-08-29	15.550	15.900	15.300	15.850	15.184	1,137
2023-08-28	15.550	15.550	15.450	15.550	14.896	616
2023-08-25	15.400	15.450	15.350	15.450	14.801	135
2023-08-24	15.400	15.400	15.400	15.400	14.753	141
2023-08-23	15.350	15.400	15.350	15.400	14.753	714
2023-08-22	15.300	15.350	15.300	15.350	14.705	84
2023-08-21	15.350	15.350	15.250	15.300	14.657	445
2023-08-18	15.400	15.450	15.200	15.300	14.657	1,649
2023-08-17	15.400	15.500	15.400	15.400	14.753	76
2023-08-16	15.500	15.500	15.350	15.350	14.705	698
2023-08-15	15.400	15.600	15.400	15.500	14.849	956
2023-08-14	15.500	15.500	15.400	15.400	14.753	258
2023-08-11	15.500	15.550	15.350	15.450	14.801	1,195
2023-08-10	15.550	15.550	15.450	15.500	14.849	469
2023-08-09	15.500	15.550	15.450	15.550	14.896	1,978
2023-08-08	15.500	15.500	15.450	15.500	14.849	922
2023-08-07	15.450	15.500	15.450	15.500	14.849	237
2023-08-04	15.500	15.500	15.350	15.450	14.801	2,284
2023-08-03	15.100	15.600	15.100	15.350	14.705	2,056
2023-08-02	15.200	15.300	15.100	15.100	14.465	268
2023-08-01	15.200	15.700	15.100	15.200	14.561	2,412
2023-07-31	15.250	15.500	15.150	15.200	14.561	4,011
2023-07-28	15.500	15.500	15.200	15.200	14.561	973
2023-07-27	15.500	15.500	15.300	15.500	14.849	422
2023-07-26	15.450	15.500	15.300	15.500	14.849	1,234
2023-07-25	15.450	15.500	15.300	15.450	14.801	943
2023-07-24	15.600	15.700	15.300	15.450	14.801	2,167
2023-07-21	15.550	15.650	15.300	15.400	14.753	2,382
2023-07-20	15.950	15.950	15.000	15.550	14.896	2,962
2023-07-19	16.100	16.100	15.950	15.950	15.280	299
2023-07-18	15.800	16.150	15.700	16.050	15.375	1,028
2023-07-17	15.800	15.950	15.550	15.800	15.136	1,578
2023-07-14	16.000	16.050	15.800	15.800	15.136	288
2023-07-13	16.050	16.100	15.700	16.000	15.328	2,769
2023-07-12	16.000	16.050	15.700	16.050	15.375	1,621
2023-07-11	16.000	16.100	16.000	16.000	15.328	2,344
2023-07-10	16.000	16.000	16.000	16.000	15.328	350
2023-07-07	16.050	16.100	16.000	16.000	15.328	139
2023-07-06	16.150	16.150	16.000	16.050	15.375	485

← NewerPage 14 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.