Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	28.960	29.840	28.940	29.780	29.123	127,394
2023-06-27	28.520	28.800	28.120	28.680	28.048	66,824
2023-06-26	29.220	29.220	28.020	28.380	27.754	191,147
2023-06-23	29.260	29.440	28.840	29.280	28.634	71,398
2023-06-22	29.880	29.900	29.200	29.440	28.791	143,734
2023-06-21	29.560	30.200	29.520	30.100	29.436	109,637
2023-06-20	29.600	29.900	29.320	29.580	28.928	124,318
2023-06-19	29.680	30.180	29.220	29.320	28.674	173,037
2023-06-16	29.000	30.080	29.000	29.820	29.163	356,410
2023-06-15	28.040	28.860	27.960	28.860	28.224	228,603
2023-06-14	28.660	28.660	28.000	28.140	27.520	220,232
2023-06-13	28.980	29.260	28.360	28.940	28.302	235,702
2023-06-12	28.900	29.280	28.720	29.260	28.615	206,641
2023-06-09	27.400	27.960	27.300	27.820	27.207	133,292
2023-06-08	27.580	27.700	27.220	27.500	26.894	154,786
2023-06-07	28.400	28.580	27.160	27.720	27.109	361,182
2023-06-06	29.000	29.000	28.200	28.540	27.911	264,521
2023-06-05	29.800	30.020	29.200	29.220	28.576	127,473
2023-06-02	30.400	30.460	29.620	29.820	29.163	138,211
2023-06-01	30.020	30.400	29.740	30.180	29.515	161,428
2023-05-31	29.540	30.040	29.120	29.800	29.143	852,152
2023-05-30	30.300	30.300	29.580	29.780	29.123	135,398
2023-05-29	29.720	30.480	29.680	30.180	29.515	104,339
2023-05-26	31.060	31.260	27.120	29.620	28.967	1,040,416
2023-05-25	30.980	31.460	30.780	30.920	30.238	163,708
2023-05-24	31.700	31.700	30.540	30.860	30.180	245,032
2023-05-23	32.340	32.600	31.500	31.920	31.216	173,697
2023-05-22	32.020	32.600	31.720	32.580	31.862	109,772
2023-05-19	32.560	32.560	31.920	32.100	31.392	115,007
2023-05-18	32.500	32.660	32.040	32.380	31.666	126,820
2023-05-17	32.200	32.460	32.000	32.200	31.490	187,212
2023-05-16	32.320	32.620	31.980	32.140	31.431	132,676
2023-05-15	31.920	32.860	31.920	32.380	31.666	174,209
2023-05-12	31.240	32.280	31.240	32.060	31.060	323,920
2023-05-11	31.600	32.020	30.680	30.940	29.975	212,240
2023-05-10	31.240	32.060	30.100	31.620	30.633	383,844
2023-05-09	31.200	31.740	30.500	31.440	30.459	345,341
2023-05-08	31.340	32.180	31.340	31.600	30.614	234,898
2023-05-05	31.680	32.000	30.240	31.380	30.401	353,340
2023-05-04	33.340	33.600	31.220	31.620	30.633	470,021
2023-05-03	33.620	33.860	33.040	33.640	32.590	245,259
2023-05-02	34.080	34.400	33.640	33.640	32.590	129,835
2023-04-28	34.560	34.600	33.640	34.000	32.939	188,586
2023-04-27	34.700	34.980	34.380	34.460	33.385	154,356
2023-04-26	35.280	35.280	34.160	34.580	33.501	212,135
2023-04-25	35.460	35.520	34.900	35.180	34.082	186,348
2023-04-24	36.100	36.240	35.440	35.460	34.354	201,751
2023-04-21	35.940	36.660	35.840	35.960	34.838	163,132
2023-04-20	35.360	36.240	35.100	35.940	34.819	216,841
2023-04-19	36.640	36.680	35.440	35.540	34.431	303,201
2023-04-18	37.180	37.540	36.320	36.580	35.439	333,055
2023-04-17	36.500	37.460	36.400	36.980	35.826	528,203
2023-04-14	36.200	36.700	34.860	36.160	35.032	878,030
2023-04-13	33.780	35.480	33.520	35.080	33.986	497,639
2023-04-12	34.960	35.000	33.220	33.600	32.552	344,615
2023-04-11	34.040	34.900	33.720	34.740	33.656	342,271
2023-04-06	33.240	34.160	33.240	34.000	32.939	374,244
2023-04-05	33.560	34.180	33.040	33.540	32.494	320,420
2023-04-04	33.760	33.840	33.140	33.360	32.319	208,571
2023-04-03	33.060	33.740	32.840	33.600	32.552	236,659

← NewerPage 15 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.