Hexaom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	16.050	16.150	16.000	16.150	15.471	3,004
2023-07-04	16.050	16.100	16.000	16.050	15.375	908
2023-07-03	16.100	16.100	15.950	16.050	15.375	1,420
2023-06-30	15.900	16.150	15.700	16.100	15.423	4,702
2023-06-29	15.800	15.950	15.800	15.900	15.232	1,043
2023-06-28	15.950	16.000	15.800	15.800	15.136	805
2023-06-27	15.850	15.950	15.850	15.950	15.280	800
2023-06-26	15.950	16.000	15.850	15.850	15.184	686
2023-06-23	15.900	16.000	15.800	15.900	15.232	399
2023-06-22	15.800	15.900	15.800	15.900	15.232	360
2023-06-21	16.000	16.100	15.700	15.800	15.136	857
2023-06-20	16.050	16.050	15.850	16.000	15.328	6,125
2023-06-19	16.200	16.400	16.050	16.050	15.375	840
2023-06-16	16.450	16.650	15.900	16.000	15.328	3,209
2023-06-15	16.650	16.700	16.400	16.450	15.759	1,701
2023-06-14	16.650	16.850	16.650	16.650	15.950	339
2023-06-13	16.750	16.850	16.650	16.650	15.950	319
2023-06-12	16.600	16.750	16.600	16.750	16.046	92
2023-06-09	17.100	17.300	16.400	16.600	15.902	3,035
2023-06-08	16.600	16.700	16.600	16.650	15.950	335
2023-06-07	16.950	17.000	16.400	16.600	15.902	1,894
2023-06-06	17.100	17.100	16.950	16.950	16.238	173
2023-06-05	17.550	17.600	17.100	17.100	16.381	759
2023-06-02	17.200	17.300	17.200	17.300	16.573	578
2023-06-01	17.050	17.200	17.050	17.200	16.477	121
2023-05-31	17.100	17.250	17.000	17.050	16.333	708
2023-05-30	17.250	17.500	16.800	17.100	16.381	3,718
2023-05-29	16.450	17.200	16.450	17.100	16.381	636
2023-05-26	16.650	16.700	16.200	16.450	15.759	1,579
2023-05-25	16.600	16.750	16.500	16.600	15.902	1,238
2023-05-24	17.150	17.200	16.550	16.600	15.902	5,166
2023-05-23	17.200	17.200	17.150	17.150	16.429	179
2023-05-22	17.000	17.150	16.850	17.150	16.429	1,282
2023-05-19	16.500	16.850	16.500	16.750	16.046	691
2023-05-18	16.550	16.550	16.450	16.450	15.759	204
2023-05-17	16.600	16.950	16.500	16.500	15.807	2,396
2023-05-16	16.050	16.500	15.850	16.350	15.663	1,619
2023-05-15	16.000	16.150	15.450	15.700	15.040	14,993
2023-05-12	16.900	16.950	16.200	16.200	15.519	5,057
2023-05-11	17.250	17.300	16.900	16.900	16.190	2,621
2023-05-10	18.000	18.000	17.200	17.300	16.573	3,452
2023-05-09	18.100	18.100	17.850	17.900	17.148	482
2023-05-08	17.950	18.100	17.950	18.100	17.339	1,274
2023-05-05	17.800	17.950	17.700	17.950	17.196	2,352
2023-05-04	17.950	18.450	17.700	17.800	17.052	6,757
2023-05-03	17.850	17.900	17.850	17.900	17.148	1,320
2023-05-02	17.600	17.850	17.600	17.850	17.100	464
2023-04-28	17.450	17.600	17.350	17.600	16.860	5,195
2023-04-27	17.600	17.600	17.350	17.450	16.717	537
2023-04-26	17.600	17.600	17.500	17.550	16.812	612
2023-04-25	17.250	17.500	17.250	17.500	16.765	5,222
2023-04-24	17.250	17.250	17.200	17.250	16.525	310
2023-04-21	17.350	17.600	17.200	17.250	16.525	10,751
2023-04-20	17.250	17.350	17.250	17.350	16.621	6,055
2023-04-19	17.100	17.250	17.100	17.250	16.525	916
2023-04-18	17.250	17.250	17.100	17.100	16.381	3,032
2023-04-17	17.200	17.250	17.150	17.150	16.429	2,853
2023-04-14	17.150	17.300	17.000	17.200	16.477	2,656
2023-04-13	17.200	17.200	17.050	17.150	16.429	6,138
2023-04-12	17.200	17.250	16.750	17.000	16.286	4,089

← NewerPage 15 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.