Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	30.400	30.720	30.020	30.640	29.964	95,275
2023-09-19	30.440	30.960	30.000	30.520	29.847	68,987
2023-09-18	30.700	30.820	29.600	30.560	29.886	136,300
2023-09-15	30.420	30.920	30.200	30.820	30.140	204,595
2023-09-14	29.840	30.440	29.840	30.140	29.475	80,512
2023-09-13	29.620	30.100	29.600	30.020	29.358	62,793
2023-09-12	29.900	30.040	29.320	29.800	29.143	48,651
2023-09-11	29.120	30.320	29.120	30.000	29.339	55,605
2023-09-08	29.600	29.720	29.160	29.200	28.556	65,489
2023-09-07	29.480	29.820	29.360	29.500	28.850	47,095
2023-09-06	29.960	30.060	29.740	29.760	29.104	63,512
2023-09-05	30.240	30.500	30.100	30.180	29.515	57,295
2023-09-04	30.160	30.560	30.140	30.260	29.593	40,977
2023-09-01	29.940	30.500	29.940	30.160	29.495	51,745
2023-08-31	29.600	30.420	29.560	29.960	29.299	149,371
2023-08-30	30.600	30.680	29.420	29.660	29.006	95,205
2023-08-29	30.440	30.900	30.360	30.600	29.925	83,621
2023-08-28	30.140	30.400	29.960	30.340	29.671	34,088
2023-08-25	29.800	30.080	29.640	29.940	29.280	67,299
2023-08-24	30.000	30.440	29.820	29.920	29.260	68,792
2023-08-23	29.480	30.080	29.480	29.960	29.299	47,927
2023-08-22	29.240	29.640	29.200	29.300	28.654	52,180
2023-08-21	29.040	29.660	29.040	29.060	28.419	79,330
2023-08-18	28.800	29.260	28.400	29.080	28.439	102,699
2023-08-17	29.900	29.900	28.820	28.920	28.282	122,406
2023-08-16	30.440	30.600	29.940	29.940	29.280	95,762
2023-08-15	30.840	30.860	30.440	30.440	29.769	82,392
2023-08-14	30.440	30.980	30.360	30.760	30.082	63,409
2023-08-11	30.840	31.100	30.380	30.520	29.847	70,507
2023-08-10	30.580	31.200	30.340	30.900	30.219	78,486
2023-08-09	31.160	31.220	30.660	30.720	30.043	74,397
2023-08-08	30.720	31.160	30.720	31.100	30.414	73,805
2023-08-07	30.420	31.040	30.360	30.900	30.219	71,164
2023-08-04	30.360	30.640	30.140	30.480	29.808	107,596
2023-08-03	30.520	30.700	30.000	30.200	29.534	145,985
2023-08-02	30.700	31.200	30.380	30.720	30.043	143,475
2023-08-01	30.840	31.380	30.700	30.900	30.219	144,729
2023-07-31	31.060	31.680	29.720	30.920	30.238	343,743
2023-07-28	32.460	33.000	31.140	31.360	30.669	265,146
2023-07-27	31.920	32.460	31.880	32.200	31.490	113,841
2023-07-26	32.260	32.520	31.600	31.920	31.216	101,011
2023-07-25	32.260	32.440	31.920	32.360	31.647	82,193
2023-07-24	32.500	32.500	31.760	32.200	31.490	97,782
2023-07-21	32.440	32.720	32.220	32.540	31.823	87,432
2023-07-20	32.800	32.940	32.420	32.640	31.920	88,910
2023-07-19	32.940	33.240	32.460	33.000	32.272	111,277
2023-07-18	32.560	32.960	32.520	32.940	32.214	105,643
2023-07-17	32.100	32.640	32.020	32.560	31.842	131,564
2023-07-14	32.500	32.560	32.100	32.200	31.490	125,831
2023-07-13	32.080	32.560	31.580	32.520	31.803	153,229
2023-07-12	31.780	32.340	31.300	32.080	31.373	137,047
2023-07-11	31.000	31.720	30.980	31.500	30.805	180,134
2023-07-10	29.760	31.120	29.760	30.900	30.219	183,728
2023-07-07	29.380	30.420	28.960	30.000	29.339	199,124
2023-07-06	29.580	29.680	29.340	29.380	28.732	124,428
2023-07-05	29.720	30.100	29.480	29.680	29.026	113,203
2023-07-04	30.100	30.240	29.760	30.000	29.339	136,964
2023-07-03	30.200	30.460	29.620	30.240	29.573	192,821
2023-06-30	29.600	30.080	29.480	30.080	29.417	180,095
2023-06-29	29.560	29.660	29.320	29.520	28.869	72,716

← NewerPage 14 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.