Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	78.000	82.300	77.650	79.000	78.059	1,136,516
2025-05-20	75.000	77.550	74.150	77.400	76.478	865,677
2025-05-19	72.850	75.000	72.500	75.000	74.106	497,015
2025-05-16	72.550	74.150	71.400	73.100	72.229	648,545
2025-05-15	66.500	72.500	66.250	72.050	71.192	1,091,062
2025-05-14	67.550	70.000	65.250	66.200	65.411	906,730
2025-05-13	65.300	68.000	64.300	67.300	66.498	561,043
2025-05-12	71.550	71.600	63.900	65.000	64.226	1,840,629
2025-05-09	75.000	75.000	71.950	73.500	72.624	774,804
2025-05-08	68.900	75.000	67.650	75.000	74.106	1,502,567
2025-05-07	70.000	75.450	68.100	69.100	68.277	1,239,737
2025-05-06	71.700	72.100	67.400	69.800	68.968	962,996
2025-05-05	71.050	71.950	70.550	71.250	70.401	464,270
2025-05-02	68.700	71.150	67.900	71.150	70.302	753,288
2025-04-30	66.700	68.200	66.050	68.200	67.387	682,090
2025-04-29	63.700	66.300	63.400	66.300	65.510	472,176
2025-04-28	64.150	64.600	62.850	62.850	62.101	381,827
2025-04-25	63.900	65.150	62.900	64.650	63.880	316,873
2025-04-24	62.200	64.000	61.350	63.900	63.139	317,739
2025-04-23	66.400	66.400	61.500	62.750	62.002	673,721
2025-04-22	66.050	66.450	64.150	65.250	64.473	357,438
2025-04-17	67.300	67.400	64.450	65.600	64.818	318,153
2025-04-16	68.450	68.650	65.150	67.050	66.251	627,856
2025-04-15	66.250	68.600	65.800	68.600	67.783	708,494
2025-04-14	63.150	65.050	61.700	64.800	64.028	473,457
2025-04-11	63.350	64.050	60.850	62.000	61.261	428,342
2025-04-10	65.000	65.000	60.500	62.750	62.002	1,115,572
2025-04-09	59.300	61.300	57.550	59.950	59.236	645,661
2025-04-08	58.600	62.250	57.800	60.550	59.829	1,078,503
2025-04-07	47.500	58.600	44.880	56.400	55.728	2,268,775
2025-04-04	62.850	64.600	56.500	57.750	57.062	1,487,721
2025-04-03	59.800	63.400	59.050	62.550	61.805	657,227
2025-04-02	63.250	64.050	60.550	62.400	61.657	542,772
2025-04-01	61.450	64.300	60.950	63.000	62.249	767,027
2025-03-31	60.700	62.400	59.700	61.750	61.014	1,212,544
2025-03-28	65.200	65.800	62.150	63.200	62.447	1,200,522
2025-03-27	67.850	69.050	66.500	66.650	65.856	711,837
2025-03-26	68.400	70.000	67.050	69.050	68.227	650,590
2025-03-25	67.500	68.550	66.250	67.700	66.893	474,355
2025-03-24	69.100	71.000	67.600	68.200	67.387	888,865
2025-03-21	68.150	69.600	65.250	67.650	66.844	1,516,957
2025-03-20	68.250	71.750	63.300	68.350	67.536	2,226,762
2025-03-19	79.400	80.100	69.550	71.150	70.302	2,894,998
2025-03-18	75.550	81.000	73.850	78.450	77.515	2,729,544
2025-03-17	74.950	76.500	71.700	74.200	73.316	1,810,555
2025-03-14	67.100	72.300	66.500	72.300	71.439	1,502,166
2025-03-13	68.000	68.700	64.650	67.500	66.696	1,072,825
2025-03-12	64.950	68.600	63.150	67.700	66.893	1,385,338
2025-03-11	61.550	67.150	61.100	64.650	63.880	1,234,758
2025-03-10	65.150	66.500	61.350	61.500	60.767	1,594,535
2025-03-07	73.300	73.350	63.200	63.400	62.645	2,553,103
2025-03-06	72.000	74.050	70.200	73.000	72.130	1,829,018
2025-03-05	69.950	71.250	66.500	69.800	68.968	3,097,053
2025-03-04	75.000	75.900	63.400	64.100	63.336	4,513,394
2025-03-03	63.000	68.700	60.000	64.000	63.237	3,936,325
2025-02-28	54.000	54.000	49.920	52.350	51.726	1,827,128
2025-02-27	52.800	55.300	50.400	53.500	52.863	1,683,005
2025-02-26	49.420	50.950	48.820	50.950	50.343	762,090
2025-02-25	49.000	50.100	48.120	49.000	48.416	1,025,732
2025-02-24	47.400	48.500	46.000	47.620	47.053	903,063

← NewerPage 7 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.