Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	26.400	27.550	26.350	26.550	25.441	460,442
2022-04-28	25.450	26.500	25.200	26.450	25.346	264,624
2022-04-27	25.100	25.850	25.000	25.350	24.292	182,499
2022-04-26	25.200	25.650	24.850	25.100	24.052	194,313
2022-04-25	25.550	25.550	24.850	25.200	24.148	196,009
2022-04-22	25.800	26.050	25.400	25.500	24.435	221,256
2022-04-21	26.050	26.400	25.650	26.150	25.058	236,261
2022-04-20	25.800	26.600	25.350	26.500	25.394	364,477
2022-04-19	26.000	26.200	25.550	25.850	24.771	166,989
2022-04-14	26.000	26.300	25.650	25.950	24.867	254,786
2022-04-13	25.450	26.100	25.400	25.950	24.867	277,408
2022-04-12	24.700	25.800	24.650	25.700	24.627	352,550
2022-04-11	24.650	24.850	24.000	24.600	23.573	425,947
2022-04-08	24.500	25.300	24.300	24.500	23.477	468,526
2022-04-07	24.500	25.450	23.900	24.300	23.285	552,307
2022-04-06	25.300	25.550	24.600	24.700	23.669	492,441
2022-04-05	26.100	26.400	25.050	25.350	24.292	473,578
2022-04-04	25.200	26.400	25.150	26.150	25.058	573,632
2022-04-01	24.650	25.800	24.450	25.200	24.148	1,434,971
2022-03-31	25.950	27.050	25.850	26.500	25.394	422,167
2022-03-30	24.550	26.200	24.550	25.950	24.867	450,681
2022-03-29	26.100	26.800	23.550	25.200	24.148	986,529
2022-03-28	28.600	29.000	25.550	26.000	24.914	896,286
2022-03-25	29.000	30.250	27.300	27.800	26.639	838,511
2022-03-24	27.550	29.650	27.550	28.700	27.502	930,065
2022-03-23	28.050	28.050	26.650	27.700	26.543	389,767
2022-03-22	28.300	28.650	27.000	27.900	26.735	701,963
2022-03-21	25.850	27.850	25.600	27.650	26.496	718,914
2022-03-18	24.100	25.650	24.100	25.300	24.244	795,103
2022-03-17	22.900	23.750	22.400	23.650	22.663	382,949
2022-03-16	23.800	24.050	22.550	23.150	22.183	524,606
2022-03-15	23.200	24.200	22.350	24.100	23.094	633,637
2022-03-14	24.100	24.300	23.250	23.750	22.758	521,893
2022-03-11	22.900	24.500	22.450	23.800	22.806	785,410
2022-03-10	22.350	23.450	22.150	22.550	21.609	450,883
2022-03-09	23.150	23.900	21.900	22.500	21.561	922,912
2022-03-08	23.850	24.650	22.650	23.700	22.710	891,046
2022-03-07	20.600	24.050	20.600	22.750	21.800	1,368,675
2022-03-04	21.000	21.150	19.440	20.500	19.644	1,222,071
2022-03-03	20.600	23.300	20.300	20.900	20.027	3,411,966
2022-03-02	28.000	29.850	25.400	25.650	24.579	2,318,896
2022-03-01	21.500	28.400	20.600	25.500	24.435	1,618,783
2022-02-28	27.950	28.000	19.900	21.100	20.219	2,381,103
2022-02-25	14.980	15.440	14.540	14.800	14.182	768,632
2022-02-24	12.800	14.580	12.800	14.080	13.492	872,557
2022-02-23	12.340	13.080	12.340	12.860	12.323	298,395
2022-02-22	11.760	12.220	11.560	11.960	11.461	136,092
2022-02-21	12.220	12.300	11.840	11.900	11.403	61,615
2022-02-18	12.380	12.440	12.040	12.160	11.652	74,878
2022-02-17	12.340	12.560	12.340	12.380	11.863	52,806
2022-02-16	12.260	12.440	12.260	12.280	11.767	35,967
2022-02-15	11.900	12.340	11.880	12.260	11.748	39,078
2022-02-14	12.020	12.120	11.820	11.940	11.442	49,361
2022-02-11	12.260	12.360	12.140	12.240	11.729	26,735
2022-02-10	12.320	12.380	12.180	12.300	11.786	36,932
2022-02-09	11.980	12.380	11.980	12.240	11.729	58,238
2022-02-08	12.180	12.240	11.980	12.060	11.557	52,037
2022-02-07	12.140	12.260	12.100	12.100	11.595	33,936
2022-02-04	12.320	12.320	12.040	12.140	11.633	42,555
2022-02-03	12.520	12.520	12.240	12.240	11.729	70,047

← NewerPage 20 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.