Hexaom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	19.550	19.550	19.100	19.100	18.297	1,515
2023-01-12	19.700	19.700	19.000	19.100	18.297	6,785
2023-01-11	19.800	19.850	19.400	19.700	18.872	2,549
2023-01-10	20.000	20.000	19.600	19.800	18.968	2,784
2023-01-09	20.000	20.200	19.400	20.000	19.159	5,662
2023-01-06	20.100	20.100	19.550	19.600	18.776	4,299
2023-01-05	20.000	20.300	19.850	20.000	19.159	5,997
2023-01-04	19.450	20.000	19.350	19.750	18.920	4,877
2023-01-03	19.050	19.550	19.050	19.250	18.441	3,183
2023-01-02	18.800	19.150	18.800	19.150	18.345	2,176
2022-12-30	18.650	18.750	18.600	18.600	17.818	1,038
2022-12-29	18.600	18.650	18.500	18.650	17.866	944
2022-12-28	18.100	19.700	18.000	18.600	17.818	2,242
2022-12-27	18.350	18.350	17.600	17.950	17.196	3,992
2022-12-23	17.800	18.350	17.700	18.350	17.579	2,045
2022-12-22	18.400	18.400	17.650	17.700	16.956	4,266
2022-12-21	18.350	18.400	18.350	18.400	17.627	548
2022-12-20	18.400	18.550	18.300	18.350	17.579	482
2022-12-19	18.250	18.400	18.100	18.400	17.627	607
2022-12-16	17.750	18.550	17.600	18.000	17.244	2,719
2022-12-15	18.000	18.000	17.600	17.750	17.004	2,693
2022-12-14	18.150	18.200	17.850	18.000	17.244	1,286
2022-12-13	17.950	18.250	17.900	18.200	17.435	2,908
2022-12-12	18.250	18.300	17.900	17.950	17.196	2,447
2022-12-09	18.800	18.850	17.900	18.100	17.339	5,277
2022-12-08	18.600	18.850	18.550	18.850	18.058	4,643
2022-12-07	18.650	18.850	18.600	18.600	17.818	1,030
2022-12-06	19.450	19.450	18.500	18.600	17.818	2,062
2022-12-05	18.000	20.100	17.950	19.400	18.585	4,347
2022-12-02	17.750	18.050	17.700	17.950	17.196	2,387
2022-12-01	17.700	17.950	17.700	17.950	17.196	1,408
2022-11-30	18.350	18.400	17.600	18.050	17.291	4,328
2022-11-29	18.750	18.800	18.350	18.350	17.579	3,311
2022-11-28	18.750	19.000	18.700	18.750	17.962	2,870
2022-11-25	18.850	18.900	18.750	18.850	18.058	1,294
2022-11-24	18.750	18.850	18.700	18.850	18.058	536
2022-11-23	18.500	18.800	18.500	18.700	17.914	1,718
2022-11-22	18.700	18.700	18.400	18.500	17.723	5,333
2022-11-21	18.750	19.000	18.650	18.650	17.866	1,969
2022-11-18	18.850	18.900	18.450	18.650	17.866	3,443
2022-11-17	18.850	19.000	18.800	18.850	18.058	341
2022-11-16	19.050	19.050	18.850	18.850	18.058	850
2022-11-15	18.900	19.500	18.800	19.050	18.249	3,469
2022-11-14	18.900	19.050	18.600	18.900	18.106	1,080
2022-11-11	18.650	19.050	18.650	18.900	18.106	2,034
2022-11-10	18.550	18.750	18.400	18.650	17.866	1,436
2022-11-09	18.800	18.900	18.450	18.550	17.770	5,262
2022-11-08	19.150	19.250	18.800	18.800	18.010	6,219
2022-11-07	19.400	19.500	19.200	19.300	18.489	2,396
2022-11-04	19.550	19.550	19.300	19.300	18.489	1,640
2022-11-03	19.700	19.700	19.500	19.500	18.680	719
2022-11-02	20.000	20.000	19.500	19.650	18.824	4,952
2022-11-01	19.350	19.450	19.300	19.450	18.633	458
2022-10-31	19.400	19.600	19.300	19.300	18.489	1,406
2022-10-28	19.700	19.750	19.500	19.500	18.680	1,781
2022-10-27	19.700	19.800	19.600	19.650	18.824	1,917
2022-10-26	19.800	19.900	19.650	19.700	18.872	35,871
2022-10-25	19.750	20.000	19.600	19.700	18.872	4,027
2022-10-24	19.500	20.000	19.500	19.700	18.872	2,814
2022-10-21	19.500	19.800	19.250	19.400	18.585	2,145

← NewerPage 17 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.