Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	78.800	79.860	77.960	79.800	79.800	156,704
2026-07-23	77.700	80.740	77.680	79.120	79.120	293,817
2026-07-22	77.060	79.060	76.120	77.280	77.280	240,904
2026-07-21	75.880	77.580	75.040	76.180	76.180	190,223
2026-07-20	76.620	77.160	74.560	75.200	75.200	176,073
2026-07-17	71.000	76.740	71.000	76.320	76.320	364,274
2026-07-16	73.860	74.080	72.240	73.280	73.280	172,665
2026-07-15	72.140	74.260	71.080	73.800	73.800	176,925
2026-07-14	72.420	74.560	71.620	73.160	73.160	312,495
2026-07-13	74.300	74.680	72.360	73.500	73.500	233,267
2026-07-10	73.520	74.680	71.800	74.320	74.320	282,482
2026-07-09	78.860	79.540	73.840	74.220	74.220	463,007
2026-07-08	79.800	81.240	78.000	78.680	78.680	272,128
2026-07-07	79.560	82.020	79.220	80.920	80.920	385,078
2026-07-06	75.160	80.460	75.100	80.180	80.180	478,472
2026-07-03	77.260	78.000	75.580	75.580	75.580	233,049
2026-07-02	71.000	77.940	70.900	76.960	76.960	628,843
2026-07-01	68.300	71.300	68.180	70.900	70.900	348,146
2026-06-30	67.500	68.720	66.260	67.760	67.760	284,644
2026-06-29	65.280	67.620	64.920	67.560	67.560	383,093
2026-06-26	64.280	64.900	63.180	64.900	64.900	403,654
2026-06-25	68.820	68.980	63.560	64.340	64.340	716,236
2026-06-24	70.400	70.540	66.660	68.960	68.960	678,876
2026-06-23	69.240	71.960	68.520	71.300	71.300	396,627
2026-06-22	71.880	73.360	67.620	69.100	69.100	473,716
2026-06-19	71.840	73.780	71.580	72.460	72.460	516,352
2026-06-18	72.280	73.460	70.080	71.580	71.580	285,989
2026-06-17	71.300	72.780	70.860	72.080	72.080	382,919
2026-06-16	72.320	74.120	70.540	70.660	70.660	373,349
2026-06-15	75.960	76.980	71.740	71.740	71.740	397,327
2026-06-12	79.600	79.640	74.040	75.620	75.620	428,580
2026-06-11	77.800	79.960	76.880	78.880	78.880	245,375
2026-06-10	78.320	79.840	77.400	77.900	77.900	270,361
2026-06-09	77.700	79.440	75.740	77.860	77.860	300,176
2026-06-08	77.220	79.540	77.000	77.800	77.800	221,327
2026-06-05	79.360	80.340	78.020	78.780	78.780	230,589
2026-06-04	78.880	79.540	77.080	78.820	78.820	208,495
2026-06-03	79.520	79.760	78.100	79.280	79.280	315,829
2026-06-02	85.420	85.920	80.060	80.060	80.060	463,746
2026-06-01	89.360	89.360	82.300	83.280	83.280	539,143
2026-05-29	89.900	91.260	87.240	88.420	88.420	740,074
2026-05-28	84.340	90.000	84.160	90.000	90.000	533,004
2026-05-27	86.020	87.460	83.740	85.000	85.000	346,180
2026-05-26	88.600	88.600	83.960	86.020	86.020	465,983
2026-05-25	88.460	89.680	87.100	89.020	89.020	225,808
2026-05-22	88.480	90.200	88.020	89.040	88.490	331,091
2026-05-21	87.800	91.720	87.260	88.100	87.556	776,165
2026-05-20	79.700	87.800	79.560	87.800	87.258	804,976
2026-05-19	73.520	80.600	73.320	79.620	79.128	652,934
2026-05-18	74.040	76.140	73.560	73.600	73.145	481,511
2026-05-15	74.720	76.460	73.960	74.100	73.642	228,917
2026-05-14	74.860	76.480	74.020	75.600	75.133	451,169
2026-05-13	73.500	74.300	70.960	74.300	73.841	456,046
2026-05-12	69.880	72.280	69.480	71.480	71.039	333,616
2026-05-11	74.000	74.800	69.740	71.220	70.780	893,280
2026-05-08	77.500	78.120	73.420	73.420	72.967	457,765
2026-05-07	81.880	81.880	75.100	77.800	77.319	571,701
2026-05-06	82.000	82.100	77.540	80.780	80.281	628,522
2026-05-05	78.200	82.320	78.200	80.780	80.281	423,988
2026-05-04	78.080	79.340	77.640	78.480	77.995	347,854

← NewerPage 2 of 5 · 252 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.