Singapore markets open in 5 hours 23 minutes
Straits Times Index
3,304.00 +2.22 (+0.07%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
64,844.01 +415.35 (+0.64%) CMC Crypto 200
1,382.22 +44.46 (+3.32%)
Hexagon AB (HXGB.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 17 Jun 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 14 Jun 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 13 Jun 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 12 Jun 2024 | 10.34 | 10.52 | 10.34 | 10.52 | 10.52 | 120 |
| 11 Jun 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 10 Jun 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 07 Jun 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 06 Jun 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 05 Jun 2024 | 10.15 | 10.21 | 10.15 | 10.21 | 10.21 | 1,500 |
| 04 Jun 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 03 Jun 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 31 May 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 30 May 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 29 May 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 28 May 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 27 May 2024 | 10.15 | 10.33 | 10.15 | 10.33 | 10.33 | 750 |
| 24 May 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 23 May 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 22 May 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 21 May 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 20 May 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 17 May 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 16 May 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 15 May 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 14 May 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 13 May 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 10 May 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 09 May 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 08 May 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 07 May 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 06 May 2024 | 9.87 | 9.97 | 9.87 | 9.97 | 9.97 | 1,000 |
| 03 May 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 02 May 2024 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 25 |
| 30 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 30 Apr 2024 | 0.13 Dividend | |||||
| 29 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.15 | - |
| 26 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.32 | - |
| 25 Apr 2024 | 10.48 | 10.58 | 10.48 | 10.58 | 10.45 | 180 |
| 24 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.48 | - |
| 23 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.24 | - |
| 22 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.17 | - |
| 19 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.03 | - |
| 18 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | - |
| 17 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.23 | - |
| 16 Apr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.46 | - |
| 15 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.63 | - |
| 12 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.67 | - |
| 11 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.57 | - |
| 10 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.64 | - |
| 09 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.62 | - |
| 08 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.62 | - |
| 05 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.61 | - |
| 04 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.72 | - |
| 03 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | - |
| 02 Apr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.74 | - |
| 28 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.90 | - |
| 27 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | - |
| 26 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | - |
| 25 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 10.99 | - |
| 22 Mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.02 | - |
| 21 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.87 | - |
| 20 Mar 2024 | 10.94 | 10.98 | 10.94 | 10.98 | 10.84 | 42 |
| 19 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.77 | - |
| 18 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.00 | - |
| 15 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.87 | - |
| 14 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.05 | - |
| 13 Mar 2024 | 11.28 | 11.31 | 11.28 | 11.31 | 11.17 | 75 |
| 12 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.03 | - |
| 11 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | - |
| 08 Mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.70 | - |
| 07 Mar 2024 | 10.64 | 10.85 | 10.64 | 10.85 | 10.71 | 100 |
| 06 Mar 2024 | 10.45 | 10.73 | 10.45 | 10.73 | 10.59 | - |
| 05 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.59 | - |
| 04 Mar 2024 | 10.89 | 10.89 | 10.83 | 10.83 | 10.69 | 25 |
| 01 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.69 | - |
| 29 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.56 | - |
| 28 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.71 | - |
| 27 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.72 | - |
| 26 Feb 2024 | 10.82 | 10.94 | 10.82 | 10.94 | 10.80 | 210 |
| 23 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.46 | - |
| 22 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | - |
| 21 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.34 | - |
| 20 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.32 | - |
| 19 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.20 | - |
| 16 Feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.25 | - |
| 15 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.07 | - |
| 14 Feb 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.93 | - |
| 13 Feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.25 | - |
| 12 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.19 | - |
| 09 Feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.26 | - |
| 08 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.32 | - |
| 07 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | - |
| 06 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.12 | - |
| 05 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.22 | - |
| 02 Feb 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.34 | - |
| 01 Feb 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.89 | - |
| 31 Jan 2024 | 10.15 | 10.22 | 10.15 | 10.22 | 10.09 | 196 |
| 30 Jan 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.00 | - |
| 29 Jan 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.