Hexaom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	19.400	19.800	19.400	19.700	18.872	1,644
2022-10-19	19.200	19.300	18.700	19.150	18.345	2,652
2022-10-18	17.750	19.500	17.750	19.150	18.345	4,166
2022-10-17	17.400	17.700	17.200	17.700	16.956	3,766
2022-10-14	17.300	17.350	16.850	17.000	16.286	4,665
2022-10-13	16.950	17.250	16.950	17.200	16.477	755
2022-10-12	17.150	17.250	16.800	16.850	16.142	3,889
2022-10-11	17.300	17.300	17.100	17.100	16.381	1,725
2022-10-10	17.550	17.550	17.100	17.300	16.573	2,048
2022-10-07	17.800	17.800	17.500	17.500	16.765	5,928
2022-10-06	17.850	17.850	17.500	17.550	16.812	1,179
2022-10-05	17.800	18.000	17.650	17.800	17.052	973
2022-10-04	16.700	17.850	16.700	17.600	16.860	2,058
2022-10-03	16.950	17.050	16.400	16.400	15.711	2,110
2022-09-30	16.000	17.100	15.950	16.800	16.094	22,936
2022-09-29	17.000	17.150	15.100	15.650	14.992	25,896
2022-09-28	17.800	17.800	16.700	17.050	16.333	6,173
2022-09-27	18.300	18.450	17.500	17.800	17.052	26,115
2022-09-26	18.850	18.900	17.650	18.450	17.675	31,466
2022-09-23	19.000	19.350	18.700	18.700	17.914	3,607
2022-09-22	20.000	20.000	18.900	19.000	18.201	17,447
2022-09-21	20.600	21.000	20.500	20.800	19.926	4,428
2022-09-20	21.200	21.600	21.000	21.100	20.213	1,372
2022-09-19	22.400	22.400	20.600	21.200	20.309	7,264
2022-09-16	22.500	23.600	22.200	22.400	21.459	5,990
2022-09-15	24.200	24.400	22.200	22.400	21.459	6,504
2022-09-14	24.900	25.000	23.900	24.200	23.183	5,086
2022-09-13	24.900	25.100	24.600	24.900	23.854	1,590
2022-09-12	25.400	25.400	24.900	24.900	23.854	2,768
2022-09-09	25.300	25.500	25.000	25.100	24.045	788
2022-09-08	25.200	25.500	25.000	25.300	24.237	1,102
2022-09-07	25.800	26.100	24.600	25.400	24.333	3,866
2022-09-06	26.500	26.500	26.000	26.300	25.195	1,025
2022-09-05	27.300	27.300	26.300	26.500	25.386	883
2022-09-02	27.500	27.600	27.300	27.500	26.344	639
2022-09-01	28.400	28.400	27.400	27.500	26.344	1,547
2022-08-31	27.900	28.500	27.900	28.300	27.111	496
2022-08-30	27.900	28.000	27.900	28.000	26.823	150
2022-08-29	28.100	28.300	27.500	27.900	26.727	1,238
2022-08-26	28.400	28.500	28.100	28.100	26.919	1,202
2022-08-25	28.100	28.500	28.100	28.300	27.111	554
2022-08-24	28.800	28.800	27.800	28.100	26.919	1,194
2022-08-23	28.000	29.000	28.000	28.200	27.015	1,041
2022-08-22	28.800	28.900	28.000	28.000	26.823	1,568
2022-08-19	29.100	29.100	28.600	28.800	27.590	527
2022-08-18	28.900	29.200	28.600	29.000	27.781	1,823
2022-08-17	28.900	29.000	28.500	28.600	27.398	3,192
2022-08-16	28.600	29.100	27.800	28.900	27.685	3,526
2022-08-15	27.900	29.200	27.600	28.300	27.111	3,426
2022-08-12	28.000	28.000	27.100	27.500	26.344	1,447
2022-08-11	27.500	27.800	27.200	27.500	26.344	724
2022-08-10	27.500	27.600	27.200	27.400	26.248	1,005
2022-08-09	27.300	27.500	26.900	27.300	26.153	931
2022-08-08	28.300	28.500	27.300	27.300	26.153	3,855
2022-08-05	28.900	29.000	27.300	28.200	27.015	3,158
2022-08-04	28.500	29.700	28.200	28.400	27.206	5,201
2022-08-03	27.000	28.400	26.700	28.300	27.111	4,461
2022-08-02	26.600	27.000	26.600	27.000	25.865	783
2022-08-01	26.800	27.100	26.400	26.600	25.482	1,180
2022-07-29	26.900	27.200	26.100	26.200	25.099	3,122

← NewerPage 18 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.