Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	37.000	37.500	36.900	37.060	36.618	118,764
2024-06-05	37.160	37.320	36.700	37.000	36.559	109,622
2024-06-04	37.640	37.640	36.840	36.920	36.480	98,187
2024-06-03	37.720	38.280	37.040	37.780	37.330	181,366
2024-05-31	36.960	37.620	36.920	37.360	36.915	253,303
2024-05-30	36.180	37.180	36.120	36.800	36.362	79,248
2024-05-29	37.160	37.400	36.060	36.520	36.085	133,238
2024-05-28	38.340	38.340	37.040	37.320	36.875	184,381
2024-05-27	37.240	38.320	36.920	38.320	37.863	104,343
2024-05-24	38.600	38.620	37.120	37.300	36.856	149,745
2024-05-23	38.620	38.960	38.140	38.840	38.377	152,966
2024-05-22	39.400	39.440	38.580	38.740	38.278	97,351
2024-05-21	39.160	39.560	38.720	39.440	38.970	90,435
2024-05-20	38.620	39.420	38.540	39.200	38.733	112,565
2024-05-17	38.600	39.340	37.840	39.000	38.140	170,673
2024-05-16	39.000	39.960	38.680	38.880	38.023	275,138
2024-05-15	38.400	38.980	37.900	38.980	38.121	203,279
2024-05-14	39.180	39.420	37.200	38.080	37.240	398,547
2024-05-13	38.740	39.560	38.380	39.560	38.688	291,968
2024-05-10	38.400	39.100	38.040	38.780	37.925	356,196
2024-05-09	37.700	38.500	37.660	38.440	37.592	142,223
2024-05-08	36.660	38.420	36.660	38.020	37.182	282,400
2024-05-07	38.800	38.920	36.620	37.000	36.184	447,160
2024-05-06	37.980	38.320	37.500	38.300	37.456	262,477
2024-05-03	36.500	37.760	35.980	37.700	36.869	547,227
2024-05-02	36.720	36.760	35.640	35.640	34.854	343,624
2024-04-30	37.920	38.180	36.600	36.860	36.047	200,219
2024-04-29	38.280	38.520	37.220	37.900	37.064	229,601
2024-04-26	37.980	38.300	37.260	38.280	37.436	173,005
2024-04-25	39.300	39.320	37.020	37.700	36.869	288,420
2024-04-24	38.600	39.400	38.260	39.200	38.336	186,690
2024-04-23	38.020	38.660	37.900	38.340	37.495	191,281
2024-04-22	37.920	38.220	37.420	37.880	37.045	184,111
2024-04-19	37.560	38.040	37.020	37.580	36.751	367,382
2024-04-18	38.040	38.200	35.840	37.200	36.380	670,510
2024-04-17	39.020	39.160	37.840	38.540	37.690	328,050
2024-04-16	39.540	39.720	38.680	39.200	38.336	249,304
2024-04-15	40.400	41.400	39.700	40.080	39.196	381,019
2024-04-12	39.860	40.620	39.600	40.080	39.196	346,337
2024-04-11	38.340	39.520	38.280	39.380	38.512	309,665
2024-04-10	38.840	39.420	37.560	38.540	37.690	645,765
2024-04-09	42.000	42.380	37.020	38.540	37.690	1,777,993
2024-04-08	41.000	42.120	40.900	42.020	41.094	529,608
2024-04-05	42.820	43.240	39.740	40.780	39.881	1,219,484
2024-04-04	43.980	44.060	43.520	43.600	42.639	334,464
2024-04-03	42.920	44.120	42.600	43.880	42.913	414,589
2024-04-02	44.200	44.580	42.380	43.000	42.052	805,750
2024-03-28	43.060	43.740	42.540	43.440	42.482	671,194
2024-03-27	43.600	44.440	42.620	43.300	42.345	1,349,119
2024-03-26	43.440	43.660	41.360	43.600	42.639	1,905,583
2024-03-25	38.500	41.500	38.200	40.840	39.940	1,760,916
2024-03-22	34.960	37.280	34.960	37.100	36.282	706,612
2024-03-21	34.900	35.180	34.260	34.640	33.876	251,039
2024-03-20	35.480	35.600	34.060	34.340	33.583	365,270
2024-03-19	35.100	35.760	35.000	35.480	34.698	399,370
2024-03-18	34.400	35.120	34.300	35.120	34.346	335,238
2024-03-15	33.040	34.280	33.020	34.200	33.446	630,814
2024-03-14	33.720	34.860	33.660	33.720	32.977	286,197
2024-03-13	33.180	33.720	32.900	33.720	32.977	152,084
2024-03-12	33.320	33.700	32.860	33.080	32.351	165,007

← NewerPage 11 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.