Hexaom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	29.600	29.900	28.200	28.600	26.033	7,381
2022-05-04	29.600	29.600	29.000	29.300	26.670	2,443
2022-05-03	29.900	29.900	29.500	29.600	26.943	2,028
2022-05-02	29.900	30.300	29.300	29.800	27.125	945
2022-04-29	29.900	30.200	29.900	29.900	27.216	605
2022-04-28	29.900	30.200	29.800	29.800	27.125	3,822
2022-04-27	29.700	29.900	29.500	29.900	27.216	644
2022-04-26	30.000	30.200	29.000	29.700	27.034	9,164
2022-04-25	30.700	30.700	29.900	30.000	27.307	2,254
2022-04-22	30.500	30.800	30.000	30.700	27.944	4,250
2022-04-21	30.600	30.800	30.400	30.500	27.762	1,521
2022-04-20	31.000	31.000	29.800	30.600	27.853	4,435
2022-04-19	29.900	31.000	29.900	31.000	28.218	2,084
2022-04-14	29.900	30.000	29.800	30.000	27.307	2,982
2022-04-13	30.000	30.000	29.600	29.900	27.216	1,902
2022-04-12	30.500	30.500	29.600	29.800	27.125	3,819
2022-04-11	31.300	31.300	30.500	30.600	27.853	2,483
2022-04-08	31.000	31.900	30.800	31.000	28.218	2,680
2022-04-07	31.000	31.100	30.500	30.900	28.127	5,759
2022-04-06	31.800	32.000	30.900	31.100	28.309	10,075
2022-04-05	32.000	32.300	31.600	31.800	28.946	2,473
2022-04-04	31.100	32.500	31.000	32.000	29.128	10,509
2022-04-01	31.000	31.500	30.600	30.800	28.035	4,877
2022-03-31	31.700	31.800	30.900	31.000	28.218	10,288
2022-03-30	32.400	32.400	31.700	31.800	28.946	2,769
2022-03-29	32.700	32.700	32.200	32.400	29.492	2,703
2022-03-28	33.000	33.300	32.300	32.700	29.765	4,563
2022-03-25	31.700	34.000	31.700	33.000	30.038	29,022
2022-03-24	36.100	36.100	33.500	34.200	31.130	5,441
2022-03-23	35.800	36.300	35.800	36.200	32.951	3,507
2022-03-22	35.700	35.800	35.500	35.600	32.405	808
2022-03-21	36.000	36.400	35.700	35.700	32.496	1,902
2022-03-18	35.400	36.400	35.200	35.200	32.041	1,074
2022-03-17	34.500	35.700	34.100	35.400	32.223	2,452
2022-03-16	32.200	33.200	31.600	33.200	30.220	1,694
2022-03-15	32.400	32.400	31.000	31.100	28.309	6,295
2022-03-14	32.500	32.600	31.900	31.900	29.037	2,825
2022-03-11	32.300	32.400	31.900	32.400	29.492	2,322
2022-03-10	32.300	32.400	32.200	32.300	29.401	1,553
2022-03-09	31.400	32.300	31.400	32.300	29.401	4,174
2022-03-08	31.100	32.000	31.000	31.400	28.582	1,277
2022-03-07	31.100	32.000	30.800	31.100	28.309	4,450
2022-03-04	32.800	32.800	31.600	32.000	29.128	2,305
2022-03-03	33.000	33.100	32.800	32.900	29.947	579
2022-03-02	33.200	33.400	32.900	33.000	30.038	3,633
2022-03-01	33.800	33.800	33.200	33.300	30.311	3,216
2022-02-28	34.000	34.000	33.300	33.800	30.766	852
2022-02-25	33.200	35.600	33.200	34.000	30.948	3,713
2022-02-24	35.200	35.400	32.400	33.300	30.311	7,263
2022-02-23	35.900	35.900	35.400	35.400	32.223	1,877
2022-02-22	35.100	36.000	35.000	35.800	32.587	3,415
2022-02-21	37.000	37.100	35.300	36.000	32.769	4,631
2022-02-18	37.000	37.000	36.700	37.000	33.679	1,108
2022-02-17	37.000	37.000	36.700	37.000	33.679	2,646
2022-02-16	37.200	37.300	36.900	37.000	33.679	3,140
2022-02-15	37.700	37.700	37.000	37.000	33.679	8,549
2022-02-14	38.200	38.400	37.400	37.500	34.134	3,963
2022-02-11	38.300	38.500	38.100	38.300	34.862	556
2022-02-10	38.700	40.000	37.900	38.300	34.862	2,727
2022-02-09	39.200	39.400	38.600	38.700	35.226	1,456

← NewerPage 20 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.