Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	80.600	80.850	76.700	77.550	77.071	415,771
2026-02-03	81.500	82.650	80.000	80.450	79.953	282,799
2026-02-02	82.600	82.700	79.350	79.400	78.910	324,018
2026-01-30	83.100	84.800	82.150	83.650	83.133	376,502
2026-01-29	86.950	87.500	84.300	84.550	84.028	253,886
2026-01-28	87.950	88.450	85.850	86.600	86.065	231,246
2026-01-27	85.500	87.100	84.100	87.000	86.463	249,444
2026-01-26	88.100	89.300	83.400	84.550	84.028	292,141
2026-01-23	83.200	87.700	83.200	87.550	87.009	485,033
2026-01-22	84.850	86.250	82.500	83.600	83.084	565,123
2026-01-21	90.050	91.000	86.100	87.050	86.512	510,790
2026-01-20	91.550	92.350	88.950	89.750	89.196	544,851
2026-01-19	94.000	96.700	92.250	92.250	91.680	560,668
2026-01-16	90.600	93.100	89.800	92.850	92.277	471,386
2026-01-15	89.500	90.350	88.200	90.000	89.444	271,709
2026-01-14	92.800	92.800	87.800	90.700	90.140	483,826
2026-01-13	91.950	92.850	90.650	92.000	91.432	366,500
2026-01-12	92.550	93.350	90.750	92.000	91.432	560,514
2026-01-09	86.400	91.500	86.250	91.300	90.736	636,947
2026-01-08	88.750	89.400	84.500	86.350	85.817	619,032
2026-01-07	82.150	86.850	81.700	86.850	86.314	668,860
2026-01-06	83.400	83.950	80.150	82.000	81.494	482,402
2026-01-05	78.250	82.750	78.250	82.650	82.140	665,157
2026-01-02	74.850	76.750	74.400	76.400	75.928	313,572
2025-12-30	72.050	73.600	72.000	73.400	72.947	150,552
2025-12-29	72.550	72.850	70.850	72.500	72.052	273,361
2025-12-23	74.200	74.700	72.850	73.200	72.748	154,370
2025-12-22	73.650	73.750	72.600	73.500	73.046	255,136
2025-12-19	75.000	75.050	72.450	73.600	73.145	678,800
2025-12-18	71.600	73.100	71.050	72.950	72.499	362,119
2025-12-17	70.700	72.200	70.400	71.750	71.307	385,394
2025-12-16	70.250	70.450	67.600	69.600	69.170	666,357
2025-12-15	72.550	73.050	71.100	72.200	71.754	371,886
2025-12-12	70.850	73.550	70.350	73.050	72.599	422,900
2025-12-11	72.300	72.500	70.850	71.300	70.860	408,077
2025-12-10	72.900	73.200	70.850	72.500	72.052	421,959
2025-12-09	72.100	75.250	71.400	74.050	73.593	745,753
2025-12-08	70.000	70.450	68.600	69.950	69.518	387,250
2025-12-05	67.700	69.500	67.100	68.450	68.027	649,195
2025-12-04	69.550	69.800	68.200	69.050	68.624	337,664
2025-12-03	70.900	70.950	67.650	68.300	67.878	531,102
2025-12-02	66.250	68.500	65.550	68.150	67.729	487,213
2025-12-01	66.350	66.850	64.800	66.200	65.791	756,974
2025-11-28	70.100	70.100	67.750	68.350	67.928	355,189
2025-11-27	71.000	71.150	68.750	69.700	69.270	480,002
2025-11-26	71.100	71.100	68.450	69.000	68.574	461,072
2025-11-25	70.500	71.050	67.250	68.900	68.474	812,677
2025-11-24	69.600	71.250	68.450	69.200	68.773	1,548,220
2025-11-21	74.300	75.150	71.400	72.500	72.052	842,166
2025-11-20	77.950	79.500	75.600	77.600	77.121	561,545
2025-11-19	81.600	82.200	76.550	77.100	76.624	989,863
2025-11-18	81.000	84.000	80.450	81.250	80.748	441,388
2025-11-17	84.100	85.900	82.950	82.950	82.438	317,194
2025-11-14	85.500	85.600	81.150	84.150	83.630	461,349
2025-11-13	83.200	86.400	82.200	84.150	83.630	470,661
2025-11-12	85.600	86.700	80.700	82.800	82.289	1,028,840
2025-11-11	90.700	91.150	86.200	87.050	86.512	1,088,492
2025-11-10	92.600	95.300	91.300	95.000	94.413	431,964
2025-11-07	89.000	93.000	86.150	91.650	91.084	620,276
2025-11-06	90.500	90.500	85.000	87.700	87.158	563,233

← NewerPage 4 of 22 · 1,275 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.