Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	33.050	33.750	33.050	33.200	32.164	167,858
2023-03-30	33.650	33.850	32.750	33.250	32.213	163,938
2023-03-29	34.200	34.250	33.150	33.500	32.455	169,595
2023-03-28	34.200	34.500	34.050	34.150	33.085	163,428
2023-03-27	33.700	34.150	33.450	34.050	32.988	137,488
2023-03-24	33.550	34.000	33.150	33.350	32.310	257,619
2023-03-23	32.400	34.250	32.150	33.850	32.794	291,786
2023-03-22	32.800	32.850	32.250	32.400	31.389	226,561
2023-03-21	32.900	33.200	31.950	32.750	31.728	215,914
2023-03-20	32.200	33.450	31.850	32.600	31.583	371,831
2023-03-17	34.500	34.850	32.300	33.000	31.970	1,136,261
2023-03-16	34.800	35.050	32.750	34.000	32.939	376,051
2023-03-15	36.000	36.100	33.700	34.000	32.939	416,205
2023-03-14	34.050	36.000	33.550	35.900	34.780	385,484
2023-03-13	34.300	34.500	32.950	33.800	32.745	514,331
2023-03-10	34.050	34.400	33.550	34.400	33.327	305,799
2023-03-09	33.700	34.500	33.650	34.250	33.181	248,366
2023-03-08	33.500	34.000	32.800	33.600	32.552	287,137
2023-03-07	33.900	34.200	33.300	33.700	32.649	326,308
2023-03-06	33.100	34.000	32.800	33.650	32.600	481,490
2023-03-03	32.800	33.000	32.350	32.850	31.825	223,483
2023-03-02	32.100	32.750	31.650	32.750	31.728	234,340
2023-03-01	30.900	32.100	30.800	32.100	31.099	230,899
2023-02-28	31.400	32.000	30.750	30.800	29.839	338,688
2023-02-27	31.100	31.450	30.300	31.250	30.275	389,044
2023-02-24	29.700	30.850	29.700	30.500	29.548	432,296
2023-02-23	28.100	29.900	27.600	29.650	28.725	332,779
2023-02-22	29.300	29.850	28.350	28.650	27.756	241,099
2023-02-21	28.900	29.400	28.600	29.050	28.144	252,125
2023-02-20	28.950	29.450	28.600	28.700	27.805	282,819
2023-02-17	28.250	28.800	27.900	28.700	27.805	200,460
2023-02-16	28.000	28.250	27.700	28.150	27.272	147,405
2023-02-15	27.600	28.000	27.550	27.950	27.078	95,159
2023-02-14	27.700	28.000	27.250	27.600	26.739	120,534
2023-02-13	27.150	28.000	27.150	27.600	26.739	223,243
2023-02-10	26.450	27.100	26.450	27.050	26.206	142,908
2023-02-09	27.000	27.350	26.500	26.500	25.673	125,471
2023-02-08	26.750	27.250	26.700	26.900	26.061	130,999
2023-02-07	26.800	26.950	26.400	26.550	25.722	106,045
2023-02-06	26.850	27.050	26.550	26.850	26.012	70,400
2023-02-03	26.850	27.000	26.500	26.950	26.109	78,436
2023-02-02	27.050	27.300	26.600	26.950	26.109	150,748
2023-02-01	26.600	27.300	26.600	26.900	26.061	158,972
2023-01-31	26.500	26.850	26.250	26.600	25.770	175,350
2023-01-30	26.700	27.000	26.300	26.550	25.722	117,675
2023-01-27	27.000	27.200	26.500	26.800	25.964	120,588
2023-01-26	26.200	27.150	26.150	26.900	26.061	238,396
2023-01-25	26.500	26.950	26.000	26.100	25.286	201,969
2023-01-24	25.900	26.250	25.550	26.150	25.334	112,841
2023-01-23	25.850	26.250	25.750	25.850	25.044	132,459
2023-01-20	26.050	26.250	25.500	25.850	25.044	193,254
2023-01-19	24.700	25.800	24.700	25.800	24.995	194,256
2023-01-18	24.300	25.800	24.250	24.800	24.026	364,850
2023-01-17	23.550	24.300	23.550	24.150	23.397	255,327
2023-01-16	22.900	23.550	22.600	23.400	22.670	182,162
2023-01-13	22.650	23.050	22.600	22.700	21.992	84,729
2023-01-12	22.700	22.950	22.600	22.700	21.992	102,933
2023-01-11	23.500	23.500	22.600	22.650	21.943	196,305
2023-01-10	23.400	23.600	23.050	23.450	22.718	72,374
2023-01-09	23.550	23.900	23.150	23.550	22.815	157,147

← NewerPage 16 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.