Hexaom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	41.500	41.500	38.400	38.700	35.226	6,001
2022-02-07	38.700	41.400	38.100	40.900	37.229	4,085
2022-02-04	38.400	38.700	38.400	38.400	34.953	377
2022-02-03	38.100	38.400	37.600	38.100	34.680	918
2022-02-02	38.600	38.600	38.100	38.100	34.680	937
2022-02-01	38.400	38.900	37.500	38.400	34.953	1,413
2022-01-31	38.700	38.700	38.100	38.400	34.953	844
2022-01-28	38.800	38.900	38.300	38.300	34.862	918
2022-01-27	38.800	38.900	38.100	38.800	35.317	1,313
2022-01-26	37.500	39.400	37.500	38.900	35.408	1,672
2022-01-25	37.600	38.000	37.500	37.500	34.134	1,152
2022-01-24	39.400	39.400	37.600	37.600	34.225	4,115
2022-01-21	40.000	40.000	38.800	39.200	35.682	2,284
2022-01-20	40.000	40.600	39.600	40.000	36.410	1,798
2022-01-19	39.800	40.000	39.500	40.000	36.410	1,482
2022-01-18	39.900	40.300	39.500	39.800	36.228	3,040
2022-01-17	39.800	40.100	39.700	39.900	36.319	1,166
2022-01-14	40.200	40.200	39.400	39.500	35.955	2,691
2022-01-13	40.000	40.600	40.000	40.200	36.592	2,566
2022-01-12	39.100	40.000	39.000	40.000	36.410	3,253
2022-01-11	39.000	39.100	38.700	38.900	35.408	952
2022-01-10	38.700	39.900	38.700	39.000	35.499	3,300
2022-01-07	38.800	38.800	38.500	38.700	35.226	1,278
2022-01-06	38.800	38.800	38.300	38.800	35.317	1,610
2022-01-05	38.300	38.800	38.200	38.800	35.317	3,125
2022-01-04	38.200	38.200	37.700	38.000	34.589	6,063
2022-01-03	37.300	38.400	37.300	38.200	34.771	2,157
2021-12-31	36.900	37.300	36.900	37.000	33.679	320
2021-12-30	37.000	37.000	36.700	36.900	33.588	1,493
2021-12-29	37.100	37.100	36.800	36.900	33.588	962
2021-12-28	37.000	37.100	36.600	37.100	33.770	3,005
2021-12-27	36.900	37.000	36.800	37.000	33.679	697
2021-12-24	37.000	37.000	36.900	36.900	33.588	1,389
2021-12-23	37.000	37.000	36.800	36.800	33.497	1,960
2021-12-22	37.000	37.000	36.900	37.000	33.679	2,159
2021-12-21	37.500	37.500	36.800	37.000	33.679	1,752
2021-12-20	37.500	37.500	37.200	37.500	34.134	611
2021-12-17	37.900	37.900	36.900	37.500	34.134	5,970
2021-12-16	38.800	38.800	38.000	38.000	34.589	4,749
2021-12-15	39.100	39.200	38.400	38.800	35.317	2,677
2021-12-14	39.700	39.700	38.600	39.100	35.590	10,997
2021-12-13	39.600	39.800	39.400	39.800	36.228	10,536
2021-12-10	39.800	39.900	39.300	39.800	36.228	931
2021-12-09	39.600	39.900	39.600	39.800	36.228	625
2021-12-08	38.100	39.900	38.100	39.700	36.137	1,466
2021-12-07	38.200	38.300	38.000	38.000	34.589	402
2021-12-06	38.400	38.400	37.900	38.200	34.771	443
2021-12-03	38.000	38.400	37.900	38.400	34.953	560
2021-12-02	38.600	38.600	37.900	38.000	34.589	600
2021-12-01	37.900	39.200	37.900	38.600	35.135	878
2021-11-30	38.900	39.000	37.900	37.900	34.498	433
2021-11-29	38.100	39.400	38.100	38.900	35.408	1,359
2021-11-26	39.700	39.800	38.500	38.500	35.044	2,605
2021-11-25	39.800	40.000	39.800	39.900	36.319	795
2021-11-24	37.800	39.800	37.800	39.700	36.137	1,281
2021-11-23	38.600	38.600	37.400	37.800	34.407	1,929
2021-11-22	39.300	39.300	38.000	38.500	35.044	1,549
2021-11-19	40.600	40.700	36.600	39.600	36.046	3,649
2021-11-18	40.800	41.100	40.200	40.500	36.865	1,923
2021-11-17	41.000	41.600	40.800	40.800	37.138	1,376

← NewerPage 21 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.