Hexaom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	26.900	26.900	26.100	26.300	26.300	3,197
2026-07-24	27.100	27.100	26.600	26.600	26.600	829
2026-07-23	27.000	27.200	26.700	27.200	27.200	2,063
2026-07-22	26.600	27.300	26.600	27.200	27.200	4,203
2026-07-21	28.100	28.100	26.500	27.200	27.200	6,722
2026-07-20	29.000	29.000	28.000	28.000	28.000	3,661
2026-07-17	29.200	29.200	29.000	29.100	29.100	325
2026-07-16	29.300	29.400	29.000	29.000	29.000	428
2026-07-15	28.400	29.100	28.400	29.100	29.100	2,163
2026-07-14	28.200	28.400	28.200	28.400	28.400	994
2026-07-13	29.000	29.200	28.100	28.100	28.100	5,136
2026-07-10	29.500	29.500	28.900	29.200	29.200	1,232
2026-07-09	29.900	29.900	29.500	29.600	29.600	398
2026-07-08	29.800	30.000	29.500	29.700	29.700	1,068
2026-07-07	29.900	30.100	29.600	29.600	29.600	1,366
2026-07-06	30.100	30.300	29.400	29.800	29.800	2,764
2026-07-03	28.800	30.000	28.600	29.900	29.900	1,539
2026-07-02	29.600	29.600	28.600	28.600	28.600	3,710
2026-07-01	30.000	30.100	28.200	29.400	29.400	6,482
2026-06-30	32.000	32.000	30.500	30.500	29.700	4,991
2026-06-29	31.800	32.000	31.200	31.900	31.063	1,366
2026-06-26	33.000	33.000	30.800	31.400	30.576	5,572
2026-06-25	33.800	33.800	33.100	33.100	32.232	2,856
2026-06-24	33.200	33.700	33.000	33.500	32.621	10,506
2026-06-23	33.000	33.200	32.600	33.200	32.329	1,051
2026-06-22	33.700	33.700	33.000	33.000	32.134	558
2026-06-19	32.800	33.800	32.800	33.400	32.524	1,500
2026-06-18	34.300	34.400	32.600	32.900	32.037	11,202
2026-06-17	32.900	34.900	32.900	34.300	33.400	3,503
2026-06-16	33.700	33.700	32.900	32.900	32.037	4,437
2026-06-15	33.300	33.600	33.000	33.000	32.134	1,240
2026-06-12	32.400	33.200	32.400	32.700	31.842	1,392
2026-06-11	32.000	32.200	31.800	32.200	31.355	1,055
2026-06-10	31.500	32.200	31.400	32.000	31.161	3,805
2026-06-09	32.800	32.900	31.400	31.400	30.576	4,382
2026-06-08	33.500	33.500	32.100	32.600	31.745	10,443
2026-06-05	31.400	34.300	31.400	33.200	32.329	4,964
2026-06-04	31.400	31.400	31.100	31.400	30.576	329
2026-06-03	31.500	31.700	31.200	31.500	30.674	767
2026-06-02	31.400	32.200	31.200	31.500	30.674	3,156
2026-06-01	31.700	32.900	31.000	31.400	30.576	6,874
2026-05-29	32.300	32.500	31.400	31.500	30.674	3,120
2026-05-28	32.300	32.300	31.800	32.300	31.453	795
2026-05-27	32.800	32.900	32.300	32.300	31.453	1,578
2026-05-26	34.100	34.200	32.500	32.500	31.648	3,862
2026-05-25	33.600	34.200	33.600	34.100	33.206	2,734
2026-05-22	32.000	33.900	31.800	33.500	32.621	4,530
2026-05-21	32.600	32.700	32.000	32.000	31.161	2,459
2026-05-20	32.300	32.400	31.700	32.400	31.550	1,084
2026-05-19	31.000	32.400	30.800	32.400	31.550	4,051
2026-05-18	30.800	31.400	30.700	31.000	30.187	14,748
2026-05-15	31.500	31.500	30.600	30.800	29.992	6,153
2026-05-14	31.700	31.900	31.000	31.800	30.966	2,818
2026-05-13	32.500	32.500	31.400	31.700	30.869	2,359
2026-05-12	32.600	32.900	32.100	32.100	31.258	6,637
2026-05-11	33.100	33.200	32.300	32.500	31.648	8,551
2026-05-08	33.000	33.000	32.500	32.700	31.842	1,803
2026-05-07	33.100	34.400	32.600	33.000	32.134	3,642
2026-05-06	33.200	33.600	32.600	33.500	32.621	5,043
2026-05-05	33.900	34.000	32.400	33.200	32.329	17,864

← NewerPage 2 of 3 · 130 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.