Hexaom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	30.800	31.000	30.800	30.800	29.992	627
2025-08-14	30.900	31.000	30.700	30.800	29.992	1,356
2025-08-13	31.000	31.100	30.800	30.800	29.992	1,969
2025-08-12	31.200	31.200	30.600	30.900	30.090	4,286
2025-08-11	31.400	31.400	31.000	31.200	30.382	5,020
2025-08-08	31.400	31.800	31.200	31.200	30.382	6,228
2025-08-07	31.400	31.700	31.200	31.500	30.674	11,728
2025-08-06	28.900	31.700	28.900	31.400	30.576	25,083
2025-08-05	28.900	29.000	28.800	28.900	28.142	21,393
2025-08-04	29.200	29.200	28.900	28.900	28.142	570
2025-08-01	29.700	29.700	28.900	29.000	28.239	2,014
2025-07-31	29.800	30.100	29.600	29.600	28.824	3,950
2025-07-30	29.500	30.100	29.500	29.800	29.018	1,584
2025-07-29	29.200	29.600	29.100	29.400	28.629	585
2025-07-28	29.000	29.300	29.000	29.200	28.434	710
2025-07-25	28.500	29.100	28.300	29.000	28.239	1,415
2025-07-24	28.800	28.800	28.100	28.700	27.947	1,695
2025-07-23	28.900	29.000	28.500	29.000	28.239	1,678
2025-07-22	29.300	29.300	28.800	29.000	28.239	666
2025-07-21	29.500	29.500	29.000	29.300	28.532	990
2025-07-18	29.400	29.500	29.100	29.500	28.726	2,102
2025-07-17	29.200	29.400	29.200	29.400	28.629	994
2025-07-16	30.000	30.100	29.000	29.200	28.434	13,015
2025-07-15	30.000	30.100	30.000	30.000	29.213	177
2025-07-14	30.500	30.500	30.000	30.000	29.213	588
2025-07-11	30.300	31.200	30.300	30.500	29.700	6,636
2025-07-10	30.500	30.600	30.200	30.500	29.700	1,508
2025-07-09	30.000	30.600	30.000	30.400	29.603	847
2025-07-08	29.600	30.300	29.300	30.000	29.213	27,738
2025-07-07	29.800	29.800	28.800	29.500	28.726	1,467
2025-07-04	30.600	30.600	29.800	29.800	29.018	12,290
2025-07-03	30.400	30.600	30.400	30.600	29.797	792
2025-07-02	30.100	30.500	30.100	30.400	29.603	23,734
2025-07-01	29.700	30.400	28.900	30.000	29.213	1,846
2025-06-30	31.000	31.100	30.100	30.200	28.931	2,816
2025-06-27	30.700	31.000	30.600	30.900	29.601	5,744
2025-06-26	30.900	31.400	30.600	30.700	29.410	5,488
2025-06-25	30.900	31.100	30.600	30.800	29.506	2,411
2025-06-24	30.500	31.200	30.500	30.900	29.601	5,680
2025-06-23	29.800	30.800	29.600	30.500	29.218	3,984
2025-06-20	29.200	30.200	29.200	29.800	28.548	7,614
2025-06-19	28.400	29.300	28.300	29.200	27.973	1,135
2025-06-18	29.000	29.000	28.600	28.600	27.398	1,156
2025-06-17	29.200	29.200	29.000	29.000	27.781	526
2025-06-16	29.400	29.400	28.900	29.000	27.781	922
2025-06-13	29.000	29.400	29.000	29.400	28.164	833
2025-06-12	29.100	29.500	29.100	29.400	28.164	528
2025-06-11	29.500	29.500	29.100	29.500	28.260	776
2025-06-10	29.600	29.600	29.000	29.500	28.260	827
2025-06-09	29.500	29.700	29.100	29.700	28.452	1,281
2025-06-06	29.800	29.800	29.100	29.500	28.260	975
2025-06-05	30.200	30.300	29.700	29.800	28.548	1,447
2025-06-04	30.700	30.900	30.200	30.200	28.931	1,692
2025-06-03	31.200	31.400	30.500	30.600	29.314	3,410
2025-06-02	31.000	31.400	30.700	31.200	29.889	1,364
2025-05-30	31.500	31.700	31.100	31.400	30.080	1,235
2025-05-29	32.000	32.000	31.400	31.500	30.176	1,277
2025-05-28	30.500	32.100	30.500	32.000	30.655	8,009
2025-05-27	29.600	31.100	29.600	30.500	29.218	3,427
2025-05-26	29.100	29.800	29.100	29.600	28.356	3,091

← NewerPage 6 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.