Hexaom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	17.200	17.250	16.750	17.000	16.286	4,089
2023-04-11	16.800	17.200	16.800	17.200	16.477	898
2023-04-06	16.950	16.950	16.800	16.850	16.142	620
2023-04-05	16.900	16.950	16.850	16.950	16.238	2,630
2023-04-04	17.400	17.500	16.900	16.900	16.190	2,585
2023-04-03	17.800	17.800	17.400	17.400	16.669	960
2023-03-31	17.350	17.650	17.250	17.650	16.908	2,123
2023-03-30	17.250	17.650	17.250	17.250	16.525	1,515
2023-03-29	17.450	17.450	16.950	17.250	16.525	5,602
2023-03-28	17.700	17.700	17.100	17.450	16.717	3,075
2023-03-27	17.750	17.800	17.350	17.700	16.956	1,816
2023-03-24	17.850	17.850	17.550	17.700	16.956	1,862
2023-03-23	17.400	17.850	16.950	17.850	17.100	11,657
2023-03-22	17.950	18.350	17.950	18.050	17.291	1,325
2023-03-21	17.800	17.950	17.800	17.950	17.196	324
2023-03-20	17.850	18.050	17.500	17.700	16.956	5,146
2023-03-17	18.100	18.300	17.850	17.850	17.100	1,567
2023-03-16	18.050	18.300	18.000	18.050	17.291	2,332
2023-03-15	18.350	18.350	18.050	18.050	17.291	1,015
2023-03-14	18.350	18.450	18.300	18.400	17.627	1,799
2023-03-13	19.100	19.100	18.450	18.550	17.770	2,852
2023-03-10	18.950	18.950	18.750	18.950	18.154	1,144
2023-03-09	19.200	19.300	19.050	19.050	18.249	765
2023-03-08	19.000	19.200	19.000	19.200	18.393	322
2023-03-07	19.000	19.200	18.950	19.000	18.201	2,042
2023-03-06	19.200	19.200	19.000	19.000	18.201	2,569
2023-03-03	19.050	19.200	19.000	19.100	18.297	2,963
2023-03-02	19.000	19.100	19.000	19.000	18.201	474
2023-03-01	19.050	19.150	18.800	19.000	18.201	4,484
2023-02-28	19.150	19.200	19.000	19.000	18.201	986
2023-02-27	19.000	19.200	19.000	19.150	18.345	1,480
2023-02-24	19.050	19.100	19.000	19.000	18.201	3,942
2023-02-23	19.000	19.100	19.000	19.100	18.297	3,739
2023-02-22	19.200	19.200	19.000	19.000	18.201	2,609
2023-02-21	18.900	19.200	18.750	19.200	18.393	7,316
2023-02-20	19.050	19.100	17.700	18.650	17.866	11,648
2023-02-17	19.150	19.200	19.000	19.050	18.249	4,411
2023-02-16	19.000	19.250	19.000	19.150	18.345	3,658
2023-02-15	19.000	19.150	18.950	19.000	18.201	3,623
2023-02-14	19.050	19.200	19.000	19.000	18.201	3,788
2023-02-13	19.000	19.200	18.550	19.050	18.249	16,252
2023-02-10	19.050	19.400	19.000	19.000	18.201	3,874
2023-02-09	20.000	20.100	19.000	19.050	18.249	15,319
2023-02-08	21.200	21.300	19.500	20.000	19.159	29,899
2023-02-07	20.000	21.400	19.800	21.100	20.213	18,492
2023-02-06	19.750	20.100	19.700	20.000	19.159	14,503
2023-02-03	19.800	19.800	19.500	19.750	18.920	2,535
2023-02-02	19.800	20.000	19.750	19.800	18.968	1,601
2023-02-01	19.750	20.000	19.700	19.750	18.920	2,386
2023-01-31	19.900	20.000	19.750	19.750	18.920	1,835
2023-01-30	20.000	20.000	19.900	19.950	19.112	856
2023-01-27	19.800	20.000	19.800	20.000	19.159	1,338
2023-01-26	19.750	20.000	19.650	20.000	19.159	9,717
2023-01-25	19.800	19.800	19.650	19.750	18.920	766
2023-01-24	19.950	19.950	19.700	19.800	18.968	1,668
2023-01-23	19.950	20.000	19.900	19.900	19.064	1,436
2023-01-20	19.850	20.000	19.750	19.950	19.112	1,301
2023-01-19	19.950	20.000	19.700	19.700	18.872	7,727
2023-01-18	19.550	19.950	19.550	19.950	19.112	4,513
2023-01-17	19.950	19.950	19.450	19.500	18.680	4,772

← NewerPage 16 of 22 · 1,285 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.