Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	45.620	46.200	45.020	45.540	44.997	407,999
2025-02-20	47.100	47.200	45.080	45.300	44.760	748,612
2025-02-19	47.100	48.320	46.900	47.120	46.559	950,473
2025-02-18	49.500	49.700	46.660	46.800	46.242	1,741,406
2025-02-17	44.840	46.740	43.080	46.300	45.748	1,764,763
2025-02-14	36.840	42.020	36.580	40.780	40.294	1,525,859
2025-02-13	34.080	37.280	33.120	36.440	36.006	1,175,264
2025-02-12	36.200	36.200	35.320	36.000	35.571	233,200
2025-02-11	36.600	36.620	35.960	36.200	35.769	205,407
2025-02-10	36.120	36.480	35.780	36.280	35.848	216,991
2025-02-07	37.000	37.220	35.920	36.300	35.868	551,055
2025-02-06	39.800	39.900	36.880	36.880	36.441	620,228
2025-02-05	39.500	40.020	38.740	39.300	38.832	251,983
2025-02-04	39.740	39.920	37.760	39.380	38.911	326,521
2025-02-03	38.500	39.740	38.400	39.420	38.950	410,723
2025-01-31	37.340	38.820	37.340	38.780	38.318	355,671
2025-01-30	36.920	37.700	36.860	37.440	36.994	152,033
2025-01-29	37.660	37.700	36.700	36.800	36.362	158,450
2025-01-28	37.440	37.600	36.840	37.220	36.777	193,118
2025-01-27	38.040	38.220	36.620	37.420	36.974	288,549
2025-01-24	38.840	38.960	37.840	38.440	37.982	208,747
2025-01-23	38.820	38.880	37.900	38.860	38.397	198,196
2025-01-22	37.960	38.800	37.760	38.660	38.199	264,848
2025-01-21	37.000	37.920	36.620	37.680	37.231	244,203
2025-01-20	37.000	37.760	36.640	36.840	36.401	259,592
2025-01-17	37.180	37.280	36.280	36.620	36.184	226,714
2025-01-16	36.840	37.140	36.000	36.580	36.144	260,807
2025-01-15	36.800	37.000	36.380	36.740	36.302	153,295
2025-01-14	36.200	37.260	35.760	36.800	36.362	263,082
2025-01-13	37.320	37.440	36.260	36.260	35.828	197,233
2025-01-10	37.500	37.680	36.880	37.240	36.796	216,385
2025-01-09	36.400	37.360	36.020	37.360	36.915	275,069
2025-01-08	35.220	37.260	35.220	35.960	35.532	542,531
2025-01-07	34.080	35.020	33.940	35.020	34.603	301,365
2025-01-06	33.960	34.400	32.800	33.820	33.417	207,964
2025-01-03	33.740	34.040	33.280	33.880	33.476	132,555
2025-01-02	34.880	34.900	33.820	33.820	33.417	128,813
2024-12-30	34.620	34.820	34.400	34.500	34.089	91,946
2024-12-27	34.680	34.860	34.320	34.640	34.227	128,076
2024-12-23	34.240	35.160	34.080	34.620	34.208	248,417
2024-12-20	33.700	34.040	33.220	33.860	33.457	241,110
2024-12-19	33.200	34.260	33.000	34.060	33.654	243,394
2024-12-18	33.660	34.300	33.560	33.560	33.160	168,000
2024-12-17	34.780	35.340	33.620	33.620	33.219	256,840
2024-12-16	35.300	35.700	34.500	34.500	34.089	289,190
2024-12-13	35.640	36.320	35.220	35.300	34.879	326,058
2024-12-12	36.080	36.380	33.680	35.180	34.761	556,751
2024-12-11	33.640	34.520	33.460	34.400	33.990	228,182
2024-12-10	34.520	34.960	33.760	33.880	33.476	342,418
2024-12-09	37.500	37.760	34.500	34.540	34.129	575,669
2024-12-06	38.080	38.260	37.640	37.720	37.271	197,271
2024-12-05	37.820	38.360	37.580	38.160	37.705	239,874
2024-12-04	37.640	37.880	37.460	37.860	37.409	106,289
2024-12-03	37.300	37.740	37.100	37.400	36.954	164,838
2024-12-02	37.000	37.500	36.660	37.300	36.856	141,795
2024-11-29	36.520	36.800	36.400	36.800	36.362	104,793
2024-11-28	36.580	36.920	36.100	36.680	36.243	137,739
2024-11-27	36.600	36.760	36.200	36.220	35.788	99,742
2024-11-26	36.240	37.120	36.240	36.700	36.263	165,894
2024-11-25	36.880	37.460	36.000	36.500	36.065	272,902

← NewerPage 8 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.