Hexaom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	29.500	31.000	29.500	30.300	29.505	4,158
2025-11-06	30.300	30.300	29.500	29.500	28.726	949
2025-11-05	29.500	31.400	29.500	30.700	29.895	7,945
2025-11-04	28.000	30.200	28.000	29.500	28.726	6,811
2025-11-03	28.500	28.700	28.200	28.600	27.850	3,119
2025-10-31	28.700	28.700	28.300	28.600	27.850	897
2025-10-30	28.200	28.800	28.200	28.800	28.045	1,640
2025-10-29	28.500	28.500	28.200	28.200	27.460	1,138
2025-10-28	28.800	28.800	28.000	28.500	27.753	2,338
2025-10-27	29.500	29.500	28.600	28.800	28.045	854
2025-10-24	28.800	29.400	28.700	29.400	28.629	1,240
2025-10-23	28.600	28.900	28.600	28.700	27.947	1,020
2025-10-22	28.900	28.900	28.600	28.600	27.850	2,451
2025-10-21	28.900	29.300	28.900	28.900	28.142	1,586
2025-10-20	29.200	29.300	28.900	28.900	28.142	2,147
2025-10-17	29.500	29.600	29.200	29.200	28.434	4,763
2025-10-16	29.800	30.000	29.500	29.500	28.726	538
2025-10-15	30.200	30.200	29.700	29.800	29.018	2,634
2025-10-14	31.200	31.200	29.600	29.900	29.116	4,169
2025-10-13	31.300	31.400	30.800	31.100	30.284	2,457
2025-10-10	31.400	31.400	30.900	31.200	30.382	2,930
2025-10-09	31.400	31.400	31.000	31.300	30.479	2,719
2025-10-08	31.200	31.700	31.100	31.300	30.479	3,249
2025-10-07	31.300	31.800	31.300	31.300	30.479	1,815
2025-10-06	32.700	32.700	31.000	31.300	30.479	4,763
2025-10-03	32.100	32.500	32.100	32.500	31.648	13,133
2025-10-02	31.600	32.200	31.500	32.100	31.258	12,759
2025-10-01	30.800	31.500	30.800	31.500	30.674	4,747
2025-09-30	30.400	31.500	30.400	31.000	30.187	22,667
2025-09-29	30.200	30.900	30.200	30.800	29.992	3,722
2025-09-26	29.600	30.900	29.000	30.200	29.408	7,924
2025-09-25	29.100	29.600	29.000	29.300	28.532	1,270
2025-09-24	28.600	29.200	28.600	29.200	28.434	353
2025-09-23	28.400	28.700	28.300	28.500	27.753	1,902
2025-09-22	29.900	29.900	28.400	28.400	27.655	2,307
2025-09-19	28.700	29.800	28.600	29.700	28.921	3,185
2025-09-18	27.600	28.600	27.600	28.500	27.753	1,916
2025-09-17	27.700	27.800	27.600	27.600	26.876	257
2025-09-16	27.700	27.800	27.500	27.700	26.973	1,546
2025-09-15	27.400	27.700	27.300	27.600	26.876	892
2025-09-12	27.200	27.500	27.100	27.400	26.681	438
2025-09-11	27.900	27.900	26.400	27.000	26.292	3,460
2025-09-10	26.400	27.900	26.400	27.900	27.168	2,994
2025-09-09	25.900	26.100	24.500	26.000	25.318	9,967
2025-09-08	27.000	27.000	25.600	25.900	25.221	2,069
2025-09-05	26.700	27.200	26.400	27.200	26.487	2,447
2025-09-04	26.500	26.900	26.300	26.800	26.097	3,357
2025-09-03	28.200	28.200	25.500	26.800	26.097	8,091
2025-09-02	27.800	28.200	27.700	28.200	27.460	1,772
2025-09-01	28.700	28.700	27.400	27.700	26.973	3,310
2025-08-29	29.100	29.100	28.400	28.700	27.947	1,803
2025-08-28	28.200	29.100	28.200	29.100	28.337	1,337
2025-08-27	28.800	28.800	28.200	28.200	27.460	1,566
2025-08-26	29.700	29.700	28.200	28.800	28.045	35,169
2025-08-25	30.500	30.800	30.000	30.000	29.213	2,265
2025-08-22	30.600	30.600	30.500	30.500	29.700	333
2025-08-21	30.700	30.800	30.500	30.600	29.797	639
2025-08-20	31.000	31.000	30.700	30.700	29.895	359
2025-08-19	30.800	31.100	30.800	31.000	30.187	991
2025-08-18	30.800	31.000	30.700	30.800	29.992	525

← NewerPage 5 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.