Hexaom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	35.400	36.200	35.300	36.200	35.251	1,426
2026-02-03	35.100	35.400	35.000	35.400	34.472	571
2026-02-02	36.000	36.000	34.600	35.200	34.277	1,493
2026-01-30	36.300	36.300	35.000	35.900	34.958	3,371
2026-01-29	35.500	36.400	35.400	36.200	35.251	3,311
2026-01-28	35.600	35.600	34.800	35.600	34.666	2,488
2026-01-27	35.000	35.500	34.600	35.500	34.569	1,970
2026-01-26	35.000	35.100	34.700	35.000	34.082	1,611
2026-01-23	33.800	35.000	33.800	35.000	34.082	2,541
2026-01-22	33.800	33.900	33.600	33.800	32.913	922
2026-01-21	33.800	33.800	33.600	33.800	32.913	728
2026-01-20	34.100	34.100	33.800	33.800	32.913	1,255
2026-01-19	35.000	35.100	34.000	34.000	33.108	2,470
2026-01-16	34.800	35.400	34.600	35.000	34.082	3,888
2026-01-15	34.400	34.900	34.100	34.600	33.693	3,198
2026-01-14	34.300	34.700	34.000	34.400	33.498	7,687
2026-01-13	32.900	34.000	32.900	33.700	32.816	4,379
2026-01-12	32.900	33.200	32.600	32.900	32.037	2,500
2026-01-09	33.100	33.200	33.000	33.100	32.232	8,214
2026-01-08	33.100	33.200	32.900	33.000	32.134	517
2026-01-07	32.600	34.000	32.500	33.100	32.232	4,248
2026-01-06	32.200	32.700	32.200	32.600	31.745	1,757
2026-01-05	32.100	32.400	32.100	32.200	31.355	1,654
2026-01-02	32.500	32.500	32.200	32.200	31.355	1,004
2025-12-31	32.300	32.500	32.300	32.500	31.648	2,890
2025-12-30	32.100	32.300	32.100	32.300	31.453	1,221
2025-12-29	32.000	32.300	31.800	32.100	31.258	5,426
2025-12-24	31.700	32.200	31.700	32.000	31.161	1,467
2025-12-23	31.200	31.700	31.000	31.700	30.869	1,791
2025-12-22	31.100	31.500	31.000	31.500	30.674	1,314
2025-12-19	31.700	31.900	31.100	31.100	30.284	1,663
2025-12-18	31.200	32.500	31.000	31.700	30.869	5,606
2025-12-17	30.500	31.200	30.300	31.200	30.382	1,239
2025-12-16	30.000	30.500	29.400	30.500	29.700	2,647
2025-12-15	30.600	30.700	29.500	30.000	29.213	2,875
2025-12-12	30.700	30.700	30.000	30.600	29.797	2,660
2025-12-11	30.500	30.800	30.500	30.600	29.797	2,576
2025-12-10	30.900	31.000	30.000	30.500	29.700	1,653
2025-12-09	31.400	31.400	30.500	31.000	30.187	1,544
2025-12-08	31.400	31.700	31.200	31.400	30.576	3,184
2025-12-05	30.900	31.600	30.900	31.600	30.771	3,008
2025-12-04	31.300	31.400	31.000	31.300	30.479	949
2025-12-03	31.200	31.500	31.200	31.300	30.479	864
2025-12-02	31.100	31.500	31.100	31.200	30.382	1,276
2025-12-01	30.800	31.100	30.700	31.100	30.284	328
2025-11-28	30.800	31.100	30.800	30.800	29.992	508
2025-11-27	31.400	31.400	30.800	30.800	29.992	1,074
2025-11-26	31.500	31.500	31.200	31.300	30.479	241
2025-11-25	31.400	31.500	31.200	31.400	30.576	3,801
2025-11-24	31.000	31.400	30.600	31.400	30.576	907
2025-11-21	31.000	31.200	30.600	30.600	29.797	916
2025-11-20	31.400	31.800	31.000	31.000	30.187	2,785
2025-11-19	31.000	31.700	31.000	31.400	30.576	6,381
2025-11-18	31.200	31.600	30.600	31.100	30.284	9,682
2025-11-17	31.100	31.200	30.900	31.000	30.187	763
2025-11-14	31.700	31.700	30.900	31.000	30.187	3,217
2025-11-13	31.700	31.800	31.200	31.700	30.869	2,707
2025-11-12	30.400	31.800	30.400	31.700	30.869	5,021
2025-11-11	30.500	30.600	30.000	30.400	29.603	946
2025-11-10	30.600	30.600	30.000	30.500	29.700	4,159

← NewerPage 4 of 22 · 1,283 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.