Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	78.080	79.340	77.640	78.480	77.995	347,854
2026-04-30	74.300	77.120	74.200	77.120	76.644	364,482
2026-04-29	74.500	76.840	74.060	75.260	74.795	270,172
2026-04-28	74.100	74.300	72.040	74.080	73.622	229,443
2026-04-27	73.400	74.680	72.920	74.160	73.702	271,844
2026-04-24	77.700	77.700	72.160	73.020	72.569	461,170
2026-04-23	76.100	78.720	75.880	78.420	77.936	185,285
2026-04-22	80.520	80.560	77.420	77.840	77.359	274,963
2026-04-21	83.400	83.400	78.660	79.040	78.552	411,499
2026-04-20	81.000	82.700	80.560	82.360	81.851	379,044
2026-04-17	81.180	84.460	80.120	80.840	80.341	315,028
2026-04-16	80.900	83.640	80.080	80.780	80.281	337,535
2026-04-15	78.500	81.020	77.060	80.960	80.460	414,060
2026-04-14	78.820	79.460	78.200	78.460	77.975	203,320
2026-04-13	78.180	79.100	76.760	78.800	78.313	350,370
2026-04-10	81.100	81.480	75.700	76.720	76.246	644,220
2026-04-09	82.140	82.140	79.560	81.520	81.017	343,030
2026-04-08	83.740	83.780	79.700	82.900	82.388	541,367
2026-04-07	83.540	83.740	79.280	81.000	80.500	391,109
2026-04-02	80.000	83.750	79.550	83.350	82.835	511,608
2026-04-01	78.000	82.900	75.350	82.700	82.189	827,813
2026-03-31	70.500	75.600	69.600	75.600	75.133	798,114
2026-03-30	66.300	71.100	66.200	70.900	70.462	393,400
2026-03-27	69.050	70.150	66.750	67.100	66.686	538,729
2026-03-26	74.500	74.500	69.500	69.500	69.071	717,466
2026-03-25	74.050	74.450	72.450	73.600	73.145	304,411
2026-03-24	73.300	73.350	70.400	71.900	71.456	373,452
2026-03-23	72.250	76.300	71.400	74.050	73.593	599,608
2026-03-20	79.300	80.550	74.550	74.550	74.090	915,555
2026-03-19	84.150	84.850	79.000	79.150	78.661	405,648
2026-03-18	82.350	85.350	81.500	84.000	83.481	454,798
2026-03-17	82.350	82.550	79.100	82.150	81.643	317,246
2026-03-16	80.750	83.150	80.450	82.300	81.792	401,443
2026-03-13	78.650	79.700	77.250	78.100	77.618	300,158
2026-03-12	77.900	81.150	77.900	78.600	78.115	633,990
2026-03-11	77.100	77.650	74.400	76.200	75.729	370,653
2026-03-10	77.050	78.850	75.900	77.550	77.071	290,376
2026-03-09	74.650	78.300	73.450	77.150	76.673	591,325
2026-03-06	73.000	74.950	73.000	73.700	73.245	388,221
2026-03-05	79.500	79.600	71.700	71.850	71.406	480,106
2026-03-04	75.850	79.550	75.850	78.650	78.164	377,186
2026-03-03	78.950	80.050	74.800	76.650	76.177	378,075
2026-03-02	79.050	81.000	76.100	78.050	77.568	671,606
2026-02-27	76.900	77.300	73.900	74.400	73.940	898,855
2026-02-26	78.200	78.800	72.400	76.650	76.177	1,104,309
2026-02-25	80.000	80.800	78.300	80.100	79.605	352,950
2026-02-24	80.750	82.150	78.250	79.500	79.009	444,241
2026-02-23	83.800	83.800	79.900	80.900	80.400	315,618
2026-02-20	84.200	84.750	83.000	84.150	83.630	293,777
2026-02-19	82.900	83.800	81.000	83.600	83.084	220,541
2026-02-18	79.400	83.250	79.400	82.400	81.891	347,525
2026-02-17	79.350	80.200	76.600	79.900	79.407	402,311
2026-02-16	81.300	81.700	79.400	81.200	80.698	244,846
2026-02-13	79.500	82.000	79.150	80.800	80.301	257,094
2026-02-12	79.200	81.150	78.750	79.050	78.562	240,298
2026-02-11	80.650	80.800	77.450	79.350	78.860	268,410
2026-02-10	81.000	81.350	79.350	80.750	80.251	230,014
2026-02-09	79.500	81.350	78.750	81.350	80.848	342,146
2026-02-06	76.000	79.050	75.400	77.750	77.270	403,979
2026-02-05	74.900	77.950	74.250	76.350	75.878	426,480

← NewerPage 3 of 5 · 253 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.