Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	87.850	89.400	85.750	85.900	85.369	446,532
2025-08-12	84.600	86.300	84.450	85.900	85.369	429,978
2025-08-11	81.350	85.100	81.000	84.750	84.227	899,210
2025-08-08	89.350	91.150	83.300	85.250	84.723	906,964
2025-08-07	92.750	93.400	88.950	90.600	90.040	667,284
2025-08-06	93.850	94.800	92.300	94.350	93.767	324,472
2025-08-05	93.900	95.950	93.150	93.850	93.270	419,746
2025-08-04	94.150	95.850	92.950	93.650	93.072	501,063
2025-08-01	95.250	95.400	89.650	91.650	91.084	627,007
2025-07-31	94.750	97.950	91.600	96.100	95.506	734,742
2025-07-30	92.600	94.200	91.300	92.650	92.078	449,186
2025-07-29	92.000	94.700	91.800	94.250	93.668	490,930
2025-07-28	95.000	95.200	90.750	91.400	90.835	650,017
2025-07-25	97.550	98.900	96.250	96.950	96.351	268,728
2025-07-24	98.550	100.70	95.700	96.950	96.351	533,685
2025-07-23	100.10	100.70	98.850	99.350	98.736	282,316
2025-07-22	101.20	103.00	98.400	100.30	99.680	366,341
2025-07-21	103.50	103.60	100.30	102.00	101.37	328,933
2025-07-18	102.40	105.10	102.10	103.20	102.56	413,742
2025-07-17	101.50	103.00	100.50	103.00	102.36	289,228
2025-07-16	104.00	104.10	99.700	101.00	100.38	445,969
2025-07-15	105.80	106.20	100.80	101.90	101.27	517,855
2025-07-14	102.00	105.30	101.40	105.00	104.35	419,454
2025-07-11	103.40	105.90	100.70	101.90	101.27	404,033
2025-07-10	104.40	106.90	102.00	104.60	103.95	648,507
2025-07-09	105.10	107.00	102.90	104.70	104.05	560,891
2025-07-08	101.50	105.90	101.10	103.80	103.16	850,670
2025-07-07	97.450	101.20	97.400	101.20	100.57	746,160
2025-07-04	94.300	97.550	94.100	97.550	96.947	515,648
2025-07-03	93.500	94.900	92.800	94.550	93.966	357,292
2025-07-02	91.650	93.250	89.350	93.100	92.525	578,425
2025-07-01	97.000	97.100	91.500	91.500	90.935	535,659
2025-06-30	95.550	97.950	95.250	97.400	96.798	418,404
2025-06-27	100.10	100.90	93.650	94.600	94.016	884,034
2025-06-26	94.450	99.700	93.600	99.400	98.786	712,363
2025-06-25	90.850	95.050	90.550	94.500	93.916	988,145
2025-06-24	91.000	92.250	86.000	89.400	88.848	827,148
2025-06-23	93.450	94.650	88.050	92.550	91.978	936,243
2025-06-20	91.050	94.850	90.900	94.550	93.966	853,715
2025-06-19	92.400	94.000	89.850	90.700	90.140	445,486
2025-06-18	91.200	94.200	91.200	92.600	92.028	492,772
2025-06-17	92.500	93.450	89.600	91.950	91.382	599,254
2025-06-16	95.000	96.700	91.850	93.150	92.575	561,668
2025-06-13	96.100	99.350	92.800	94.200	93.618	766,124
2025-06-12	95.750	95.800	90.400	94.300	93.718	671,462
2025-06-11	91.100	95.000	90.400	92.800	92.227	950,804
2025-06-10	93.450	95.000	90.250	90.700	90.140	1,378,596
2025-06-09	96.500	98.200	95.250	96.600	96.003	794,103
2025-06-06	107.70	107.80	98.300	99.100	98.488	1,666,931
2025-06-05	100.20	108.90	99.400	105.90	105.25	1,211,105
2025-06-04	102.80	103.10	98.100	101.00	100.38	1,030,618
2025-06-03	101.80	103.50	97.350	101.40	100.77	1,172,048
2025-06-02	95.150	105.20	95.050	99.350	98.736	3,214,611
2025-05-30	91.200	93.300	90.150	92.000	91.432	871,792
2025-05-29	91.100	91.950	86.400	91.600	91.034	983,683
2025-05-28	88.750	92.750	88.050	90.000	89.444	1,505,835
2025-05-27	83.550	87.050	82.850	86.600	85.568	1,147,124
2025-05-26	81.950	82.350	80.500	81.900	80.924	590,167
2025-05-23	80.300	80.550	76.550	79.300	78.355	641,283
2025-05-22	79.800	80.500	77.150	80.300	79.343	549,639

← NewerPage 6 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.