Hexaom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	34.100	34.100	33.600	34.000	33.108	1,135
2026-04-30	35.200	35.200	33.400	33.500	32.621	4,932
2026-04-29	35.500	35.600	34.900	35.300	34.374	1,962
2026-04-28	35.800	35.800	34.900	35.500	34.569	5,412
2026-04-27	35.500	36.300	35.400	35.700	34.764	5,973
2026-04-24	34.400	36.000	33.900	35.300	34.374	9,775
2026-04-23	33.500	34.400	33.200	34.400	33.498	1,215
2026-04-22	33.500	33.500	33.100	33.500	32.621	712
2026-04-21	33.600	33.600	32.600	33.300	32.427	10,962
2026-04-20	33.700	33.800	32.400	33.800	32.913	1,861
2026-04-17	33.600	33.800	33.400	33.800	32.913	545
2026-04-16	33.000	33.600	32.100	33.600	32.719	3,658
2026-04-15	34.200	34.200	32.600	33.000	32.134	14,216
2026-04-14	34.500	34.500	33.600	34.200	33.303	3,951
2026-04-13	34.300	34.500	33.900	34.500	33.595	2,142
2026-04-10	33.700	34.500	33.700	34.500	33.595	2,604
2026-04-09	33.300	33.700	32.800	33.700	32.816	14,158
2026-04-08	32.600	33.800	32.600	33.300	32.427	15,228
2026-04-07	32.800	32.800	32.000	32.400	31.550	7,819
2026-04-02	32.700	33.000	32.500	32.800	31.940	2,519
2026-04-01	30.300	33.300	30.300	33.000	32.134	6,061
2026-03-31	29.800	30.600	29.600	30.200	29.408	2,482
2026-03-30	30.700	30.700	27.700	29.900	29.116	9,785
2026-03-27	30.400	32.000	29.800	30.700	29.895	9,077
2026-03-26	30.400	30.400	29.000	29.200	28.434	4,259
2026-03-25	29.000	30.400	29.000	30.400	29.603	1,466
2026-03-24	29.400	29.400	27.900	28.800	28.045	1,799
2026-03-23	28.000	30.000	27.000	29.500	28.726	8,417
2026-03-20	30.000	30.400	28.300	29.700	28.921	5,399
2026-03-19	30.200	30.300	29.600	30.000	29.213	2,293
2026-03-18	30.500	31.200	30.100	30.200	29.408	2,226
2026-03-17	30.700	30.700	30.100	30.500	29.700	1,045
2026-03-16	31.700	31.700	30.400	30.400	29.603	3,895
2026-03-13	31.900	31.900	31.500	31.700	30.869	496
2026-03-12	30.500	31.800	29.900	31.800	30.966	3,529
2026-03-11	31.500	32.000	30.500	30.500	29.700	4,879
2026-03-10	31.000	32.000	31.000	31.300	30.479	4,680
2026-03-09	31.900	31.900	29.600	29.600	28.824	9,727
2026-03-06	32.600	32.800	31.000	31.900	31.063	5,212
2026-03-05	34.300	34.300	32.600	32.600	31.745	3,586
2026-03-04	31.700	34.300	31.600	33.000	32.134	10,061
2026-03-03	34.700	34.700	31.300	31.900	31.063	6,799
2026-03-02	35.200	35.200	34.300	34.700	33.790	1,806
2026-02-27	35.100	35.800	35.100	35.700	34.764	2,472
2026-02-26	35.200	35.300	35.100	35.200	34.277	513
2026-02-25	35.400	35.400	35.000	35.200	34.277	487
2026-02-24	34.900	35.300	34.900	35.200	34.277	6,402
2026-02-23	35.000	35.100	34.900	34.900	33.985	582
2026-02-20	35.000	35.200	34.800	35.200	34.277	1,659
2026-02-19	35.100	35.200	34.800	35.000	34.082	1,854
2026-02-18	35.500	35.500	35.200	35.200	34.277	827
2026-02-17	35.900	35.900	35.400	35.500	34.569	1,601
2026-02-16	35.700	35.900	35.700	35.800	34.861	597
2026-02-13	36.200	36.300	35.600	35.800	34.861	1,567
2026-02-12	36.400	36.600	36.000	36.200	35.251	4,070
2026-02-11	36.200	36.500	35.800	36.400	35.445	4,316
2026-02-10	36.400	36.400	35.700	36.200	35.251	1,546
2026-02-09	35.000	36.500	34.900	36.400	35.445	4,887
2026-02-06	36.100	36.100	34.700	34.700	33.790	2,075
2026-02-05	36.300	36.500	36.100	36.100	35.153	1,199

← NewerPage 3 of 5 · 255 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.