Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	22.700	22.800	21.700	21.900	21.217	122,236
2022-10-13	21.950	22.550	21.350	22.500	21.798	140,559
2022-10-12	22.950	22.950	21.750	22.100	21.411	132,844
2022-10-11	22.300	23.050	22.050	22.850	22.137	144,251
2022-10-10	22.350	22.900	22.200	22.500	21.798	141,710
2022-10-07	22.000	22.650	21.950	22.550	21.846	113,560
2022-10-06	22.500	22.600	22.200	22.200	21.507	147,800
2022-10-05	22.000	22.450	21.850	22.400	21.701	142,069
2022-10-04	21.600	21.950	21.500	21.950	21.265	139,850
2022-10-03	20.450	21.450	20.300	21.450	20.781	97,184
2022-09-30	20.800	21.300	19.980	20.550	19.909	165,686
2022-09-29	20.450	20.850	20.150	20.650	20.006	111,157
2022-09-28	20.650	20.750	20.100	20.600	19.957	157,046
2022-09-27	20.850	21.200	20.600	20.850	20.200	109,326
2022-09-26	20.100	20.900	19.820	20.700	20.054	145,812
2022-09-23	21.500	21.600	20.200	20.300	19.667	132,577
2022-09-22	22.000	22.000	21.050	21.650	20.975	218,744
2022-09-21	19.860	22.650	19.860	22.000	21.314	365,053
2022-09-20	19.800	19.980	19.140	19.880	19.260	110,567
2022-09-19	19.260	19.860	18.980	19.820	19.202	120,840
2022-09-16	19.500	19.640	19.220	19.420	18.814	222,509
2022-09-15	20.400	20.750	19.680	19.680	19.066	169,693
2022-09-14	20.500	20.850	20.200	20.400	19.764	209,659
2022-09-13	21.300	21.500	20.600	20.700	20.054	131,499
2022-09-12	21.250	21.500	21.050	21.350	20.684	106,246
2022-09-09	21.850	21.850	21.100	21.200	20.539	150,451
2022-09-08	21.550	21.900	21.250	21.700	21.023	107,730
2022-09-07	21.000	21.550	20.950	21.450	20.781	112,200
2022-09-06	21.100	21.450	20.900	21.200	20.539	65,828
2022-09-05	20.150	21.200	20.150	21.050	20.393	118,626
2022-09-02	20.700	20.800	20.050	20.750	20.103	194,433
2022-09-01	22.000	22.100	20.300	20.500	19.860	251,183
2022-08-31	22.300	22.550	21.900	22.200	21.507	119,952
2022-08-30	22.400	22.450	22.050	22.150	21.459	69,749
2022-08-29	22.500	22.700	21.900	22.350	21.653	216,978
2022-08-26	22.950	23.450	22.650	22.750	22.040	78,290
2022-08-25	22.750	23.200	22.650	22.850	22.137	112,572
2022-08-24	22.450	22.900	22.450	22.600	21.895	86,275
2022-08-23	22.400	23.000	22.400	22.500	21.798	82,642
2022-08-22	22.450	23.100	22.400	22.600	21.895	93,166
2022-08-19	23.000	23.250	21.950	22.500	21.798	224,734
2022-08-18	24.400	24.800	22.850	23.200	22.476	229,009
2022-08-17	24.350	24.600	24.150	24.550	23.784	121,019
2022-08-16	23.400	24.600	23.400	24.350	23.590	161,515
2022-08-15	23.000	23.350	23.000	23.350	22.622	83,399
2022-08-12	23.350	23.600	23.000	23.000	22.282	65,950
2022-08-11	23.350	23.750	23.200	23.400	22.670	117,785
2022-08-10	22.500	23.250	22.300	23.150	22.428	129,484
2022-08-09	23.250	23.500	22.600	22.700	21.992	158,606
2022-08-08	24.100	24.600	23.000	23.150	22.428	556,315
2022-08-05	25.700	25.700	23.550	23.750	23.009	612,783
2022-08-04	26.350	26.350	24.150	25.800	24.995	618,125
2022-08-03	26.000	26.800	25.900	26.400	25.576	174,710
2022-08-02	25.200	25.950	25.200	25.900	25.092	133,008
2022-08-01	25.000	25.750	24.950	25.450	24.656	130,934
2022-07-29	25.600	25.950	24.900	25.000	24.220	175,036
2022-07-28	25.250	25.600	24.900	25.550	24.753	163,328
2022-07-27	24.950	25.300	23.800	25.100	24.317	214,240
2022-07-26	24.500	25.400	24.500	24.900	24.123	141,541
2022-07-25	24.600	24.800	24.300	24.550	23.784	132,936

← NewerPage 18 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.