Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	24.550	24.950	24.350	24.800	24.026	127,998
2022-07-21	24.750	24.950	24.250	24.500	23.736	204,713
2022-07-20	24.650	24.900	24.200	24.850	24.075	107,749
2022-07-19	24.100	24.950	23.700	24.700	23.929	161,148
2022-07-18	24.050	24.500	23.800	24.300	23.542	138,433
2022-07-15	23.150	24.100	23.150	23.950	23.203	145,608
2022-07-14	23.600	23.800	22.700	23.000	22.282	165,003
2022-07-13	23.850	23.850	22.700	23.400	22.670	144,491
2022-07-12	23.200	24.100	23.150	23.900	23.154	143,017
2022-07-11	23.150	23.550	22.250	23.400	22.670	286,487
2022-07-08	23.000	23.550	22.700	23.350	22.622	135,672
2022-07-07	21.800	23.250	21.800	23.150	22.428	288,193
2022-07-06	21.300	22.150	20.950	21.850	21.168	359,915
2022-07-05	23.800	23.800	20.750	21.050	20.393	721,081
2022-07-04	24.650	24.850	23.650	23.700	22.961	123,257
2022-07-01	23.650	25.350	23.600	24.700	23.929	438,931
2022-06-30	23.150	24.300	22.950	24.100	23.348	350,598
2022-06-29	23.100	23.500	22.650	23.350	22.622	196,539
2022-06-28	22.900	23.950	22.900	23.400	22.670	186,675
2022-06-27	22.700	23.150	22.600	22.750	22.040	108,137
2022-06-24	22.050	22.900	21.950	22.550	21.846	197,209
2022-06-23	22.600	22.750	21.800	22.150	21.459	237,437
2022-06-22	24.150	24.150	21.550	22.450	21.750	659,852
2022-06-21	24.100	24.750	24.100	24.450	23.687	222,614
2022-06-20	23.350	24.100	23.250	24.100	23.348	172,507
2022-06-17	23.250	24.000	22.950	23.500	22.767	1,567,101
2022-06-16	23.450	23.950	23.000	23.250	22.525	285,988
2022-06-15	23.550	23.950	23.300	23.450	22.718	214,252
2022-06-14	23.400	24.000	22.600	23.450	22.718	230,015
2022-06-13	23.850	24.400	23.000	23.250	22.525	252,189
2022-06-10	24.800	25.100	24.450	24.550	23.784	249,501
2022-06-09	25.350	25.350	24.300	24.950	24.172	252,882
2022-06-08	25.300	25.600	25.150	25.550	24.753	206,285
2022-06-07	24.600	25.150	24.600	25.150	24.365	175,237
2022-06-06	24.350	24.900	23.900	24.750	23.978	111,460
2022-06-03	24.050	24.500	23.950	24.300	23.542	102,882
2022-06-02	23.350	23.950	23.300	23.900	23.154	114,453
2022-06-01	22.750	23.700	22.650	23.500	22.767	262,161
2022-05-31	23.950	23.950	22.500	22.700	21.992	561,939
2022-05-30	23.600	24.100	23.450	23.850	23.106	219,203
2022-05-27	22.950	23.500	22.900	23.050	22.331	170,895
2022-05-26	23.050	23.250	22.800	22.900	22.186	72,526
2022-05-25	23.450	24.050	23.100	23.100	22.379	219,795
2022-05-24	23.150	23.700	23.150	23.450	22.718	156,122
2022-05-23	22.750	23.600	22.750	23.350	22.622	222,916
2022-05-20	22.700	23.300	22.500	22.550	21.846	148,458
2022-05-19	22.650	22.950	22.300	22.800	22.089	172,006
2022-05-18	22.900	23.550	22.700	22.850	22.137	228,380
2022-05-17	23.000	23.250	22.700	23.050	22.331	127,885
2022-05-16	22.500	23.600	22.500	22.900	22.186	234,305
2022-05-13	22.450	23.550	22.100	22.950	21.992	320,736
2022-05-12	22.500	22.850	22.400	22.600	21.656	157,196
2022-05-11	22.300	23.450	22.100	22.850	21.896	357,466
2022-05-10	24.200	24.300	21.650	22.250	21.321	700,275
2022-05-09	25.300	26.250	24.400	24.400	23.381	490,572
2022-05-06	23.800	24.500	23.600	24.500	23.477	422,292
2022-05-05	26.450	26.500	23.550	23.700	22.710	760,789
2022-05-04	26.000	26.700	25.800	26.000	24.914	225,329
2022-05-03	25.550	26.350	25.500	26.000	24.914	172,620
2022-05-02	26.300	26.550	25.400	25.400	24.340	150,971

← NewerPage 19 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.