Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	23.640	24.240	23.580	24.160	23.627	712,004
2023-12-12	24.100	24.320	23.440	23.660	23.138	284,986
2023-12-11	24.500	24.560	23.820	24.260	23.725	440,293
2023-12-08	23.800	25.120	23.800	24.420	23.882	1,409,516
2023-12-07	24.040	24.400	23.340	23.900	23.373	417,590
2023-12-06	23.960	24.280	23.340	23.620	23.099	358,886
2023-12-05	24.060	24.280	23.880	24.120	23.588	127,140
2023-12-04	24.080	24.440	23.940	24.040	23.510	145,521
2023-12-01	24.240	24.500	23.480	24.300	23.764	206,465
2023-11-30	24.280	24.360	23.520	24.120	23.588	417,596
2023-11-29	24.600	24.600	23.960	24.180	23.647	406,411
2023-11-28	25.420	25.420	24.620	24.620	24.077	207,087
2023-11-27	26.520	26.760	25.600	25.660	25.094	287,628
2023-11-24	26.260	26.720	26.160	26.540	25.955	98,874
2023-11-23	26.560	26.760	25.860	26.160	25.583	251,238
2023-11-22	26.980	27.480	26.360	26.820	26.229	196,809
2023-11-21	27.580	27.960	26.720	26.880	26.287	211,519
2023-11-20	26.820	27.860	26.820	27.840	27.226	256,418
2023-11-17	26.320	26.880	26.300	26.680	26.092	159,362
2023-11-16	26.800	27.360	26.080	26.080	25.505	293,227
2023-11-15	26.900	27.240	26.220	26.720	26.131	307,262
2023-11-14	26.600	27.100	25.740	26.640	26.053	324,731
2023-11-13	26.820	27.840	26.820	27.760	27.148	296,126
2023-11-10	26.900	26.960	25.620	26.680	26.092	537,638
2023-11-09	27.320	28.340	25.520	27.120	26.522	363,931
2023-11-08	27.920	28.520	27.920	28.120	27.500	117,406
2023-11-07	28.320	28.320	27.680	27.960	27.344	118,059
2023-11-06	28.360	28.940	28.340	28.420	27.793	75,450
2023-11-03	28.080	28.780	27.960	28.100	27.480	156,958
2023-11-02	28.240	28.660	27.980	27.980	27.363	80,615
2023-11-01	28.080	28.600	27.880	28.160	27.539	77,603
2023-10-31	28.140	28.140	27.360	27.900	27.285	93,836
2023-10-30	27.400	28.360	27.320	28.000	27.383	135,507
2023-10-27	27.880	28.040	27.000	27.180	26.581	117,408
2023-10-26	27.580	28.800	27.420	28.120	27.500	156,566
2023-10-25	28.140	28.140	27.540	27.820	27.207	89,382
2023-10-24	27.000	28.440	26.940	28.160	27.539	163,919
2023-10-23	27.380	27.540	26.660	26.900	26.307	70,968
2023-10-20	27.280	27.700	27.160	27.240	26.639	109,006
2023-10-19	28.960	29.260	27.380	27.480	26.874	177,292
2023-10-18	28.920	29.420	28.780	29.200	28.556	97,255
2023-10-17	29.280	30.000	28.740	29.020	28.380	127,313
2023-10-16	29.100	29.640	28.940	29.480	28.830	259,647
2023-10-13	28.160	29.220	28.160	29.000	28.361	207,831
2023-10-12	27.860	28.760	27.860	28.160	27.539	164,988
2023-10-11	27.020	27.900	27.020	27.700	27.089	258,272
2023-10-10	27.800	27.800	26.800	27.280	26.679	210,318
2023-10-09	26.900	28.240	26.880	27.660	27.050	478,914
2023-10-06	25.480	25.500	24.540	25.000	24.449	198,003
2023-10-05	25.700	26.120	25.440	25.440	24.879	161,919
2023-10-04	26.200	26.240	25.400	25.540	24.977	234,627
2023-10-03	27.020	27.120	26.460	26.460	25.877	96,486
2023-10-02	27.980	28.460	27.000	27.120	26.522	80,634
2023-09-29	27.600	28.040	27.360	27.940	27.324	151,498
2023-09-28	27.140	27.440	26.880	27.340	26.737	92,547
2023-09-27	27.220	27.480	26.800	27.180	26.581	133,472
2023-09-26	27.500	27.740	26.600	27.320	26.718	198,041
2023-09-25	28.540	28.660	27.360	27.660	27.050	107,134
2023-09-22	29.500	29.560	28.560	28.560	27.930	143,116
2023-09-21	30.340	30.440	29.660	29.660	29.006	130,655

← NewerPage 13 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.