Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	33.200	33.640	32.540	33.100	32.370	289,205
2024-03-08	34.920	34.920	33.600	33.920	33.172	346,566
2024-03-07	35.040	35.400	34.640	34.880	34.111	288,843
2024-03-06	34.600	35.020	34.120	35.000	34.228	299,076
2024-03-05	34.000	34.960	33.940	34.560	33.798	320,697
2024-03-04	34.520	34.520	33.600	34.180	33.426	242,970
2024-03-01	33.560	34.800	33.540	34.480	33.720	307,596
2024-02-29	33.000	33.720	32.560	33.700	32.957	524,873
2024-02-28	33.820	34.300	33.680	33.920	33.172	282,810
2024-02-27	33.960	34.800	33.560	34.080	33.329	671,748
2024-02-26	31.900	34.000	31.780	33.600	32.859	808,060
2024-02-23	32.300	32.300	30.820	31.360	30.669	1,320,356
2024-02-22	33.880	34.100	33.420	33.760	33.016	421,389
2024-02-21	34.260	34.280	33.520	34.000	33.250	359,218
2024-02-20	35.100	35.160	34.040	34.040	33.289	591,712
2024-02-19	34.840	35.440	34.120	35.180	34.404	672,490
2024-02-16	34.860	34.980	33.840	34.000	33.250	544,239
2024-02-15	34.740	35.220	34.080	34.820	34.052	526,981
2024-02-14	33.320	36.100	33.240	34.400	33.642	1,267,553
2024-02-13	32.500	33.220	31.860	33.060	32.331	871,129
2024-02-12	31.000	31.480	30.860	31.280	30.590	473,589
2024-02-09	29.600	30.400	29.500	30.180	29.515	278,238
2024-02-08	29.440	30.100	29.360	29.620	28.967	299,893
2024-02-07	29.260	29.520	28.940	29.300	28.654	214,474
2024-02-06	28.700	29.200	28.580	29.200	28.556	265,963
2024-02-05	28.040	28.660	27.960	28.600	27.969	171,337
2024-02-02	28.540	29.000	28.100	28.140	27.520	241,194
2024-02-01	27.860	28.680	27.740	28.500	27.872	337,526
2024-01-31	27.600	27.960	27.120	27.900	27.285	242,241
2024-01-30	27.400	28.260	27.400	27.560	26.952	205,070
2024-01-29	28.000	28.400	27.180	27.440	26.835	264,464
2024-01-26	27.240	27.240	25.840	26.440	25.857	466,406
2024-01-25	27.800	28.060	27.140	27.180	26.581	183,036
2024-01-24	27.260	27.860	27.240	27.800	27.187	236,998
2024-01-23	27.680	27.840	26.920	27.180	26.581	293,276
2024-01-22	28.060	28.200	27.620	27.660	27.050	171,817
2024-01-19	28.520	28.940	27.760	27.900	27.285	317,100
2024-01-18	28.300	28.620	27.780	28.000	27.383	464,772
2024-01-17	27.500	29.100	27.320	28.300	27.676	591,588
2024-01-16	26.620	28.020	26.540	27.720	27.109	337,603
2024-01-15	27.200	27.580	26.520	26.780	26.190	356,559
2024-01-12	25.920	27.240	25.920	27.020	26.424	349,018
2024-01-11	25.500	26.000	25.420	25.680	25.114	208,594
2024-01-10	25.080	25.560	24.980	25.340	24.781	95,947
2024-01-09	25.340	25.560	24.920	25.240	24.684	161,723
2024-01-08	25.260	25.320	24.880	25.280	24.723	151,840
2024-01-05	25.800	25.880	25.220	25.400	24.840	213,465
2024-01-04	25.340	25.820	25.220	25.760	25.192	212,542
2024-01-03	25.020	25.300	24.820	25.280	24.723	248,500
2024-01-02	24.540	25.480	24.540	24.980	24.429	264,181
2023-12-29	23.980	24.400	23.960	24.400	23.862	85,690
2023-12-28	24.180	24.320	23.900	23.960	23.432	97,487
2023-12-27	24.000	24.480	24.000	24.220	23.686	112,071
2023-12-22	24.120	24.240	23.900	23.940	23.412	109,403
2023-12-21	24.060	24.360	23.940	24.200	23.666	202,318
2023-12-20	24.320	24.520	24.000	24.260	23.725	224,575
2023-12-19	23.800	24.580	23.800	24.360	23.823	261,037
2023-12-18	23.780	24.180	23.640	23.820	23.295	216,101
2023-12-15	24.320	24.400	23.780	23.840	23.314	337,925
2023-12-14	24.380	24.500	23.900	24.140	23.608	321,071

← NewerPage 12 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.