Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	34.280	34.420	33.880	33.880	33.476	117,945
2024-08-29	34.300	34.300	33.520	34.260	33.852	118,792
2024-08-28	33.040	34.820	32.900	34.480	34.069	265,998
2024-08-27	33.380	33.520	33.000	33.000	32.607	96,961
2024-08-26	33.540	33.760	33.000	33.340	32.943	163,562
2024-08-23	33.560	33.740	33.080	33.500	33.101	102,469
2024-08-22	33.780	33.960	33.460	33.460	33.061	77,249
2024-08-21	33.860	34.200	33.740	33.780	33.378	90,807
2024-08-20	34.760	35.240	33.740	33.740	33.338	131,312
2024-08-19	35.100	35.280	33.480	34.560	34.148	483,744
2024-08-16	36.100	36.480	35.920	36.240	35.808	152,594
2024-08-15	35.400	35.960	35.160	35.900	35.472	98,516
2024-08-14	35.040	35.280	34.840	35.280	34.860	110,355
2024-08-13	34.980	35.140	34.500	34.940	34.524	93,379
2024-08-12	34.540	35.000	34.360	34.640	34.227	79,646
2024-08-09	34.160	34.720	34.040	34.300	33.891	139,773
2024-08-08	33.660	34.100	33.180	33.920	33.516	116,566
2024-08-07	33.600	34.120	33.300	33.820	33.417	175,579
2024-08-06	32.520	33.420	32.460	33.400	33.002	189,746
2024-08-05	31.100	32.240	30.880	32.080	31.698	334,099
2024-08-02	33.080	33.600	32.540	33.300	32.903	152,325
2024-08-01	34.560	35.300	33.380	33.400	33.002	158,771
2024-07-31	34.880	35.180	34.220	34.240	33.832	223,634
2024-07-29	34.420	35.100	33.920	34.100	33.694	348,926
2024-07-26	34.740	34.780	32.880	33.260	32.864	324,846
2024-07-25	33.000	33.500	32.600	33.500	33.101	201,963
2024-07-24	33.820	34.440	32.600	33.320	32.923	250,659
2024-07-23	34.200	34.200	33.780	34.040	33.634	89,105
2024-07-22	34.400	34.600	33.820	34.060	33.654	99,450
2024-07-19	34.700	35.040	34.180	34.500	34.089	177,222
2024-07-18	33.780	35.700	33.780	34.780	34.366	202,616
2024-07-17	35.220	35.500	33.440	33.700	33.299	254,742
2024-07-16	35.720	35.840	34.800	35.360	34.939	179,435
2024-07-15	35.820	36.600	35.300	35.940	35.512	108,292
2024-07-12	36.360	36.440	35.480	35.480	35.057	124,455
2024-07-11	36.660	36.760	36.000	36.360	35.927	162,881
2024-07-10	34.960	37.220	34.840	36.960	36.520	226,258
2024-07-09	35.340	35.440	34.520	34.840	34.425	119,959
2024-07-08	36.000	36.940	35.220	35.220	34.800	198,710
2024-07-05	36.000	36.200	35.620	36.080	35.650	147,821
2024-07-04	35.500	36.260	35.300	36.000	35.571	216,666
2024-07-03	34.380	35.240	34.080	35.180	34.761	149,401
2024-07-02	34.940	35.200	34.300	34.540	34.129	152,638
2024-07-01	35.180	35.440	34.340	35.200	34.781	165,670
2024-06-28	34.040	34.820	33.220	34.340	33.931	279,378
2024-06-27	34.120	34.460	33.700	33.780	33.378	108,763
2024-06-26	34.680	35.060	34.040	34.140	33.733	174,643
2024-06-25	34.480	34.820	33.740	34.660	34.247	128,998
2024-06-24	34.620	35.000	33.860	34.820	34.405	117,934
2024-06-21	35.000	35.400	34.440	34.580	34.168	280,697
2024-06-20	34.360	35.040	34.320	34.680	34.267	137,477
2024-06-19	33.840	34.420	33.840	34.340	33.931	145,002
2024-06-18	34.080	34.560	33.600	33.920	33.516	236,027
2024-06-17	31.700	33.640	31.520	33.520	33.121	368,754
2024-06-14	32.800	33.000	31.420	31.920	31.540	462,472
2024-06-13	33.960	34.260	32.880	32.880	32.488	288,379
2024-06-12	34.620	34.860	33.780	34.140	33.733	230,645
2024-06-11	36.500	36.540	33.700	34.720	34.306	486,872
2024-06-10	36.780	37.120	36.200	36.620	36.184	141,494
2024-06-07	36.840	37.120	36.500	37.080	36.638	112,448

← NewerPage 10 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.5500 EUR
2025-05-28	0.5000 EUR
2024-05-20	0.4000 EUR
2023-05-15	0.3000 EUR
2022-05-16	0.2500 EUR
2021-05-19	0.1300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.