Hexaom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	26.400	26.900	26.400	26.800	25.674	571
2022-07-27	26.100	26.500	26.000	26.200	25.099	379
2022-07-26	25.500	26.200	25.500	26.100	25.003	514
2022-07-25	25.000	26.000	25.000	25.500	24.428	1,591
2022-07-22	24.700	25.000	24.700	25.000	23.949	810
2022-07-21	24.900	25.000	24.600	24.700	23.662	985
2022-07-20	24.500	24.800	24.500	24.700	23.662	672
2022-07-19	25.000	25.000	24.500	24.500	23.470	1,247
2022-07-18	25.000	25.100	24.800	24.800	23.758	1,122
2022-07-15	25.400	25.600	24.900	24.900	23.854	1,824
2022-07-14	25.800	25.800	25.500	25.500	24.428	203
2022-07-13	25.900	26.000	25.500	25.800	24.716	988
2022-07-12	26.000	26.000	25.700	25.900	24.811	1,245
2022-07-11	25.800	26.000	25.600	26.000	24.907	400
2022-07-08	25.800	25.800	25.600	25.800	24.716	409
2022-07-07	25.500	25.800	25.500	25.800	24.716	182
2022-07-06	25.400	25.500	25.000	25.500	24.428	1,405
2022-07-05	25.400	25.500	25.200	25.400	24.333	861
2022-07-04	25.200	25.400	25.200	25.400	24.333	422
2022-07-01	25.300	25.300	25.100	25.200	24.141	764
2022-06-30	26.400	26.400	25.300	25.300	24.237	2,352
2022-06-29	25.600	26.100	25.600	26.000	24.907	501
2022-06-28	25.300	25.600	25.200	25.600	24.524	3,552
2022-06-27	25.000	25.500	25.000	25.300	24.237	775
2022-06-24	24.800	25.000	24.600	25.000	23.949	3,254
2022-06-23	24.600	25.100	24.600	24.800	23.758	3,925
2022-06-22	25.600	25.800	24.200	25.200	24.141	4,210
2022-06-21	25.600	26.000	25.500	25.600	24.524	2,275
2022-06-20	25.900	26.100	25.200	25.600	24.524	4,436
2022-06-17	24.200	25.300	23.800	25.300	24.237	3,836
2022-06-16	26.700	26.700	24.100	24.100	23.087	6,379
2022-06-15	27.000	27.200	26.600	26.600	25.482	1,375
2022-06-14	27.200	27.200	26.700	26.700	25.578	847
2022-06-13	28.200	28.400	28.100	28.300	25.760	4,457
2022-06-10	28.500	28.500	28.300	28.400	25.851	1,801
2022-06-09	28.400	28.800	28.300	28.400	25.851	2,164
2022-06-08	28.700	28.700	28.200	28.300	25.760	3,358
2022-06-07	28.600	28.600	28.300	28.300	25.760	1,267
2022-06-06	29.000	29.000	28.400	28.700	26.124	2,222
2022-06-03	28.900	29.000	28.300	28.800	26.215	2,512
2022-06-02	28.900	29.000	28.800	28.900	26.306	1,400
2022-06-01	28.800	29.000	28.800	28.900	26.306	240
2022-05-31	28.500	29.000	28.300	28.500	25.942	3,434
2022-05-30	28.000	29.000	28.000	28.200	25.669	3,516
2022-05-27	28.400	28.500	28.000	28.000	25.487	2,813
2022-05-26	28.100	28.700	28.100	28.200	25.669	2,367
2022-05-25	28.100	28.400	27.800	28.100	25.578	1,523
2022-05-24	28.500	28.600	28.200	28.200	25.669	1,227
2022-05-23	28.900	28.900	28.500	28.500	25.942	1,141
2022-05-20	28.700	28.900	28.600	28.700	26.124	2,858
2022-05-19	28.400	28.700	28.100	28.700	26.124	1,517
2022-05-18	28.500	28.700	28.400	28.400	25.851	1,389
2022-05-17	28.400	28.700	28.100	28.500	25.942	1,694
2022-05-16	28.700	28.700	28.300	28.400	25.851	1,506
2022-05-13	28.700	28.700	28.500	28.500	25.942	1,533
2022-05-12	28.900	29.000	28.400	28.700	26.124	2,515
2022-05-11	28.700	28.900	28.500	28.900	26.306	1,873
2022-05-10	28.700	28.700	28.500	28.700	26.124	1,610
2022-05-09	29.100	29.100	28.400	28.700	26.124	4,460
2022-05-06	28.700	29.100	28.700	28.800	26.215	1,403

← NewerPage 19 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.