Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	23.550	23.900	23.150	23.550	22.815	157,147
2023-01-06	22.700	23.600	22.700	23.500	22.767	116,736
2023-01-05	23.100	23.950	22.700	22.750	22.040	147,776
2023-01-04	23.000	23.250	22.550	23.200	22.476	145,493
2023-01-03	23.000	23.600	22.800	23.000	22.282	154,055
2023-01-02	22.300	23.000	22.250	22.950	22.234	85,808
2022-12-30	22.400	22.400	22.050	22.100	21.411	77,398
2022-12-29	22.250	22.550	22.050	22.400	21.701	47,828
2022-12-28	22.600	22.800	22.150	22.300	21.604	75,761
2022-12-27	22.350	22.800	22.300	22.600	21.895	46,963
2022-12-23	22.550	22.600	22.100	22.350	21.653	80,849
2022-12-22	22.950	23.350	22.500	22.650	21.943	146,832
2022-12-21	22.650	22.900	22.350	22.900	22.186	62,528
2022-12-20	22.050	22.650	21.800	22.500	21.798	144,933
2022-12-19	22.350	22.450	21.900	22.200	21.507	90,983
2022-12-16	21.950	22.600	21.800	22.350	21.653	239,114
2022-12-15	21.800	22.250	21.750	22.000	21.314	191,018
2022-12-14	21.900	22.250	21.050	21.800	21.120	332,159
2022-12-13	21.400	21.550	20.800	21.300	20.635	162,718
2022-12-12	21.150	21.450	21.100	21.300	20.635	116,015
2022-12-09	21.600	22.000	21.250	21.300	20.635	103,484
2022-12-08	20.800	21.700	20.700	21.500	20.829	154,935
2022-12-07	21.200	21.200	20.850	20.900	20.248	148,228
2022-12-06	21.200	21.700	21.150	21.300	20.635	115,936
2022-12-05	21.550	21.800	21.250	21.300	20.635	84,450
2022-12-02	21.700	21.800	21.600	21.650	20.975	83,288
2022-12-01	22.100	22.100	21.600	21.750	21.071	124,935
2022-11-30	22.450	22.600	21.850	22.100	21.411	243,363
2022-11-29	22.400	22.750	22.250	22.650	21.943	70,624
2022-11-28	22.300	22.450	22.100	22.350	21.653	86,431
2022-11-25	22.150	22.550	22.000	22.450	21.750	111,389
2022-11-24	22.700	22.700	22.000	22.200	21.507	92,460
2022-11-23	22.700	23.250	22.500	22.800	22.089	228,517
2022-11-22	21.850	22.750	21.750	22.700	21.992	225,605
2022-11-21	21.900	21.900	21.100	21.800	21.120	174,031
2022-11-18	22.000	22.150	21.650	22.000	21.314	149,263
2022-11-17	22.300	22.300	21.350	22.000	21.314	261,293
2022-11-16	21.850	22.900	21.650	22.300	21.604	478,982
2022-11-15	21.350	21.800	21.300	21.800	21.120	412,291
2022-11-14	21.000	21.850	21.000	21.250	20.587	307,865
2022-11-11	21.800	21.800	20.300	20.850	20.200	503,677
2022-11-10	21.950	22.500	20.850	21.750	21.071	254,216
2022-11-09	21.700	22.150	21.400	21.650	20.975	143,736
2022-11-08	22.200	22.300	21.650	21.800	21.120	124,383
2022-11-07	22.650	23.000	21.900	22.150	21.459	205,116
2022-11-04	24.200	24.200	22.250	22.600	21.895	269,550
2022-11-03	23.150	24.500	23.150	24.200	23.445	139,126
2022-11-02	23.550	24.050	23.300	23.350	22.622	256,865
2022-11-01	24.000	24.250	23.550	23.600	22.864	85,758
2022-10-31	24.150	24.200	23.800	23.800	23.057	82,438
2022-10-28	24.100	24.500	24.000	24.100	23.348	92,747
2022-10-27	24.100	24.450	23.850	24.300	23.542	107,756
2022-10-26	23.750	24.350	23.550	24.250	23.493	145,871
2022-10-25	23.600	23.850	23.150	23.750	23.009	92,215
2022-10-24	23.450	23.750	23.050	23.550	22.815	97,798
2022-10-21	22.850	23.400	22.700	23.350	22.622	166,629
2022-10-20	22.750	23.100	22.350	23.100	22.379	84,226
2022-10-19	22.500	23.050	22.500	22.950	22.234	97,704
2022-10-18	22.500	22.700	22.200	22.350	21.653	87,236
2022-10-17	22.050	22.450	21.800	22.350	21.653	142,058

← NewerPage 17 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.