Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	12.420	12.560	12.400	12.420	11.901	40,286
2022-02-01	12.300	12.700	12.260	12.480	11.959	85,491
2022-01-31	11.960	12.140	11.840	12.060	11.557	85,383
2022-01-28	11.840	11.940	11.820	11.880	11.384	71,509
2022-01-27	11.920	12.060	11.640	11.860	11.365	120,569
2022-01-26	11.900	12.100	11.740	11.900	11.403	122,539
2022-01-25	11.980	11.980	11.700	11.880	11.384	89,819
2022-01-24	12.440	12.520	11.660	11.880	11.384	220,419
2022-01-21	12.700	12.760	12.400	12.520	11.997	66,090
2022-01-20	12.580	12.860	12.500	12.800	12.266	85,652
2022-01-19	12.600	12.820	12.540	12.600	12.074	63,483
2022-01-18	12.880	12.880	12.540	12.680	12.151	70,385
2022-01-17	12.720	13.020	12.720	12.880	12.342	47,149
2022-01-14	12.580	12.800	12.580	12.720	12.189	60,923
2022-01-13	12.520	12.720	12.480	12.640	12.112	58,560
2022-01-12	12.520	12.620	12.420	12.520	11.997	47,790
2022-01-11	12.580	12.660	12.480	12.500	11.978	58,429
2022-01-10	12.740	12.760	12.440	12.500	11.978	54,069
2022-01-07	12.600	12.640	12.480	12.640	12.112	43,860
2022-01-06	12.600	12.680	12.520	12.520	11.997	44,201
2022-01-05	12.700	12.760	12.500	12.700	12.170	80,263
2022-01-04	12.720	12.860	12.480	12.700	12.170	101,600
2022-01-03	12.420	12.620	12.320	12.560	12.036	128,122
2021-12-30	12.660	12.660	12.400	12.520	11.997	40,545
2021-12-29	12.420	12.680	12.420	12.560	12.036	60,630
2021-12-28	12.580	12.580	12.420	12.480	11.959	20,174
2021-12-27	12.600	12.720	12.460	12.520	11.997	35,972
2021-12-23	12.520	12.700	12.520	12.600	12.074	54,161
2021-12-22	12.240	12.640	12.240	12.620	12.093	54,071
2021-12-21	12.120	12.380	12.120	12.340	11.825	65,155
2021-12-20	12.140	12.240	11.920	12.100	11.595	50,115
2021-12-17	12.100	12.340	12.100	12.240	11.729	137,781
2021-12-16	12.000	12.360	12.000	12.220	11.710	56,772
2021-12-15	12.120	12.120	11.880	11.940	11.442	59,200
2021-12-14	12.220	12.240	11.920	12.040	11.537	124,449
2021-12-13	12.560	12.600	12.260	12.280	11.767	78,661
2021-12-10	12.560	12.700	12.480	12.480	11.959	46,450
2021-12-09	12.600	12.700	12.560	12.600	12.074	57,171
2021-12-08	12.760	12.880	12.620	12.620	12.093	54,363
2021-12-07	12.760	12.880	12.620	12.840	12.304	116,852
2021-12-06	12.420	12.740	12.420	12.640	12.112	90,625
2021-12-03	12.760	12.840	12.440	12.480	11.959	101,965
2021-12-02	13.060	13.060	12.540	12.680	12.151	70,868
2021-12-01	12.760	13.060	12.660	12.980	12.438	54,049
2021-11-30	12.820	12.840	12.600	12.640	12.112	94,449
2021-11-29	13.100	13.100	12.780	12.800	12.266	86,339
2021-11-26	13.340	13.340	12.860	12.980	12.438	156,839
2021-11-25	13.720	13.900	13.420	13.520	12.956	55,133
2021-11-24	13.680	13.780	13.540	13.720	13.147	84,300
2021-11-23	13.400	13.680	13.400	13.600	13.032	86,425
2021-11-22	13.400	13.720	13.360	13.580	13.013	95,661
2021-11-19	13.460	13.540	13.200	13.500	12.936	116,172
2021-11-18	13.680	13.680	13.340	13.400	12.841	63,281
2021-11-17	13.780	13.820	13.620	13.660	13.090	78,892
2021-11-16	13.420	13.780	13.400	13.660	13.090	114,412
2021-11-15	13.820	13.840	13.280	13.320	12.764	228,490
2021-11-12	13.940	14.100	13.820	13.820	13.243	59,397
2021-11-11	13.840	14.100	13.760	13.980	13.396	73,394
2021-11-10	14.340	14.840	13.840	13.940	13.358	134,859
2021-11-09	14.400	14.520	14.240	14.240	13.645	47,811

← NewerPage 21 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.