Hexaom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	28.300	28.500	27.300	27.300	26.153	2,269
2025-02-24	27.800	28.500	27.800	28.300	27.111	3,540
2025-02-21	27.300	27.900	27.300	27.800	26.632	2,032
2025-02-20	27.100	27.600	26.900	27.300	26.153	2,674
2025-02-19	26.300	27.300	26.100	27.100	25.961	5,669
2025-02-18	25.600	26.400	25.600	26.200	25.099	2,306
2025-02-17	24.500	25.500	24.400	25.500	24.428	3,593
2025-02-14	24.700	24.700	24.300	24.500	23.470	4,255
2025-02-13	24.800	24.800	24.600	24.700	23.662	913
2025-02-12	24.900	24.900	24.500	24.800	23.758	1,957
2025-02-11	25.200	25.200	24.900	25.100	24.045	1,161
2025-02-10	24.700	25.200	24.600	25.100	24.045	4,176
2025-02-07	26.100	26.600	25.300	25.300	24.237	4,059
2025-02-06	25.400	26.100	25.400	26.100	25.003	2,414
2025-02-05	25.400	25.400	25.300	25.400	24.333	306
2025-02-04	25.300	25.500	25.200	25.400	24.333	475
2025-02-03	25.400	25.500	25.100	25.200	24.141	1,011
2025-01-31	25.200	25.500	25.100	25.400	24.333	3,770
2025-01-30	25.000	25.100	24.900	25.100	24.045	5,378
2025-01-29	25.400	25.500	24.900	24.900	23.854	5,989
2025-01-28	25.400	25.600	25.300	25.400	24.333	11,908
2025-01-27	25.400	25.400	25.200	25.400	24.333	219
2025-01-24	25.000	25.400	24.900	25.400	24.333	1,785
2025-01-23	24.800	25.000	24.700	25.000	23.949	1,849
2025-01-22	24.900	25.000	24.700	24.800	23.758	6,249
2025-01-21	25.100	25.200	24.800	25.000	23.949	11,218
2025-01-20	25.100	25.200	25.100	25.100	24.045	5,486
2025-01-17	25.500	25.500	24.900	25.100	24.045	2,416
2025-01-16	25.700	25.700	25.200	25.400	24.333	708
2025-01-15	25.800	25.800	25.500	25.700	24.620	510
2025-01-14	25.600	26.000	25.600	25.800	24.716	3,014
2025-01-13	25.200	26.000	24.900	25.400	24.333	2,777
2025-01-10	25.400	25.500	25.000	25.000	23.949	452
2025-01-09	24.800	25.400	24.800	25.400	24.333	457
2025-01-08	24.800	25.000	24.800	24.800	23.758	498
2025-01-07	25.800	25.900	24.600	24.800	23.758	29,256
2025-01-06	26.000	26.100	25.800	25.800	24.716	2,035
2025-01-03	26.300	26.500	25.700	26.000	24.907	2,535
2025-01-02	26.400	26.400	26.300	26.300	25.195	107
2024-12-31	26.400	26.400	25.900	26.400	25.290	802
2024-12-30	26.600	26.600	26.300	26.400	25.290	1,380
2024-12-27	25.500	26.600	25.500	26.500	25.386	7,634
2024-12-24	24.100	25.500	24.100	25.200	24.141	4,116
2024-12-23	23.800	24.100	23.800	24.100	23.087	4,770
2024-12-20	24.000	24.400	23.800	23.800	22.800	2,266
2024-12-19	24.000	24.000	23.900	24.000	22.991	551
2024-12-18	24.400	24.400	24.000	24.200	23.183	1,261
2024-12-17	24.800	24.800	24.000	24.400	23.375	2,539
2024-12-16	24.600	24.700	24.400	24.600	23.566	3,350
2024-12-13	24.000	24.600	23.900	24.600	23.566	3,646
2024-12-12	24.100	24.200	24.000	24.000	22.991	2,586
2024-12-11	24.100	24.100	23.600	24.100	23.087	7,993
2024-12-10	24.000	24.200	24.000	24.100	23.087	1,166
2024-12-09	23.700	24.200	23.600	24.000	22.991	4,541
2024-12-06	24.000	24.000	23.600	23.700	22.704	8,107
2024-12-05	24.000	24.100	23.800	24.000	22.991	2,582
2024-12-04	24.300	24.300	23.900	24.000	22.991	4,006
2024-12-03	24.000	24.300	23.900	24.300	23.279	1,162
2024-12-02	24.800	24.800	23.900	24.200	23.183	6,335
2024-11-29	24.700	25.100	24.700	25.000	23.949	3,170

← NewerPage 8 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.