Hexaom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	29.800	30.100	28.100	28.700	27.494	3,812
2025-05-22	30.000	30.000	29.800	29.800	28.548	1,474
2025-05-21	30.000	30.200	29.800	30.100	28.835	1,837
2025-05-20	29.900	30.400	29.800	30.100	28.835	2,774
2025-05-19	31.000	31.000	29.600	29.800	28.548	2,272
2025-05-16	30.900	31.500	30.900	31.300	29.985	3,795
2025-05-15	30.700	30.800	30.500	30.800	29.506	3,115
2025-05-14	30.500	30.750	30.500	30.700	29.410	2,364
2025-05-13	29.990	30.900	29.930	30.555	29.271	5,942
2025-05-12	29.500	30.000	29.500	29.790	28.538	3,669
2025-05-09	28.350	29.500	28.350	29.475	28.236	11,831
2025-05-08	28.080	29.000	28.075	28.350	27.159	4,772
2025-05-07	28.020	28.100	27.920	28.080	26.900	1,687
2025-05-06	28.100	28.245	27.950	28.020	26.842	1,621
2025-05-05	28.200	28.390	27.950	28.100	26.919	2,501
2025-05-02	26.400	28.390	26.400	28.100	26.919	3,333
2025-04-30	25.950	26.510	25.950	26.400	25.290	1,008
2025-04-29	26.100	26.100	25.900	25.900	24.811	1,029
2025-04-28	26.400	26.400	25.800	26.100	25.003	2,645
2025-04-25	26.800	26.800	26.000	26.100	25.003	2,583
2025-04-24	26.450	26.600	26.355	26.550	25.434	734
2025-04-23	26.000	26.500	25.935	26.230	25.128	1,367
2025-04-22	25.000	26.490	25.000	26.000	24.907	4,304
2025-04-17	24.190	24.850	24.180	24.850	23.806	865
2025-04-16	24.050	24.220	24.050	24.190	23.173	1,423
2025-04-15	24.130	24.140	24.020	24.090	23.078	1,766
2025-04-14	24.355	24.355	24.100	24.160	23.145	3,787
2025-04-11	24.400	24.400	24.150	24.150	23.135	1,051
2025-04-10	24.610	25.100	24.300	24.400	23.375	5,928
2025-04-09	24.200	24.295	24.185	24.245	23.226	515
2025-04-08	22.900	24.295	22.890	24.295	23.274	4,090
2025-04-07	23.500	23.500	21.795	22.700	21.746	9,711
2025-04-04	27.000	27.100	24.300	24.500	23.470	8,529
2025-04-03	27.200	27.200	27.000	27.000	25.865	2,589
2025-04-02	27.400	27.500	27.300	27.500	26.344	1,500
2025-04-01	27.500	27.500	27.300	27.400	26.248	718
2025-03-31	27.700	27.800	27.500	27.500	26.344	6,758
2025-03-28	28.000	28.000	27.000	27.600	26.440	6,901
2025-03-27	28.400	28.500	28.100	28.300	27.111	827
2025-03-26	28.800	28.800	28.200	28.400	27.206	3,898
2025-03-25	28.600	28.700	28.500	28.500	27.302	1,450
2025-03-24	28.300	28.600	28.300	28.400	27.206	3,501
2025-03-21	28.000	28.400	27.800	28.100	26.919	2,788
2025-03-20	28.300	28.300	27.800	28.000	26.823	2,810
2025-03-19	27.500	27.700	27.400	27.400	26.248	1,857
2025-03-18	27.400	27.500	27.000	27.000	25.865	1,944
2025-03-17	26.800	27.600	26.800	27.400	26.248	2,349
2025-03-14	28.000	28.000	26.800	26.800	25.674	5,984
2025-03-13	28.100	28.100	27.600	27.800	26.632	1,641
2025-03-12	28.300	28.300	27.900	28.100	26.919	2,132
2025-03-11	28.300	28.500	28.000	28.300	27.111	6,000
2025-03-10	29.700	29.900	28.300	28.300	27.111	4,147
2025-03-07	28.400	29.700	28.200	29.600	28.356	9,290
2025-03-06	28.100	28.400	27.800	28.200	27.015	3,279
2025-03-05	27.400	28.000	27.300	28.000	26.823	1,979
2025-03-04	27.400	27.500	27.200	27.400	26.248	3,624
2025-03-03	27.600	27.900	27.400	27.400	26.248	2,341
2025-02-28	27.500	27.600	27.300	27.500	26.344	2,303
2025-02-27	28.000	28.100	27.400	27.400	26.248	2,807
2025-02-26	27.300	28.000	27.300	28.000	26.823	1,152

← NewerPage 7 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.