Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	36.380	36.700	35.980	36.600	36.164	193,255
2024-11-21	35.940	36.480	35.440	36.480	36.045	217,092
2024-11-20	35.760	36.260	35.120	35.820	35.393	213,719
2024-11-19	35.560	36.180	34.540	35.540	35.117	463,903
2024-11-18	34.800	36.140	34.760	35.080	34.662	297,580
2024-11-15	33.260	35.140	33.160	34.360	33.951	222,238
2024-11-14	34.900	34.960	33.100	33.500	33.101	288,006
2024-11-13	35.800	36.160	34.180	34.720	34.306	277,240
2024-11-12	34.820	36.140	34.620	35.740	35.314	307,807
2024-11-11	33.900	35.500	33.900	35.340	34.919	323,662
2024-11-08	33.480	33.880	32.660	33.400	33.002	350,711
2024-11-07	31.660	33.240	30.100	32.660	32.271	717,310
2024-11-06	33.300	34.760	31.640	32.460	32.073	635,145
2024-11-05	30.280	31.860	30.120	31.860	31.480	190,988
2024-11-04	31.320	31.360	30.360	30.360	29.998	187,510
2024-11-01	31.400	31.600	31.200	31.280	30.907	85,272
2024-10-31	31.260	31.540	30.760	31.240	30.868	200,939
2024-10-30	31.700	31.920	31.120	31.480	31.105	144,141
2024-10-29	32.020	32.600	31.700	31.880	31.500	144,193
2024-10-28	32.000	32.180	31.560	32.000	31.619	141,576
2024-10-25	31.860	32.160	31.400	32.000	31.619	153,894
2024-10-24	31.000	32.120	31.000	31.960	31.579	155,252
2024-10-23	31.840	31.840	30.960	30.980	30.611	168,997
2024-10-22	31.300	32.160	31.000	32.080	31.698	224,731
2024-10-21	30.980	31.760	30.960	31.000	30.631	398,334
2024-10-18	29.700	30.240	29.600	30.040	29.682	132,586
2024-10-17	29.140	29.920	29.120	29.780	29.425	129,012
2024-10-16	28.780	29.260	28.680	29.120	28.773	146,213
2024-10-15	28.580	28.960	28.100	28.940	28.595	250,718
2024-10-14	28.600	28.880	28.000	28.480	28.141	161,987
2024-10-11	28.700	28.700	27.280	28.360	28.022	323,002
2024-10-10	29.660	30.160	28.660	28.860	28.516	238,891
2024-10-09	29.800	30.200	29.340	29.840	29.485	116,284
2024-10-08	29.480	29.960	29.400	29.840	29.485	117,311
2024-10-07	30.400	30.620	29.120	29.580	29.228	211,204
2024-10-04	30.100	30.340	29.860	30.240	29.880	78,202
2024-10-03	30.500	30.860	29.780	30.220	29.860	124,978
2024-10-02	30.940	31.220	29.860	30.500	30.137	378,348
2024-10-01	29.780	30.680	29.480	30.540	30.176	340,744
2024-09-30	30.100	30.200	29.060	29.460	29.109	278,335
2024-09-27	28.640	29.100	28.640	28.840	28.496	168,438
2024-09-26	28.500	28.900	27.960	28.560	28.220	293,264
2024-09-25	27.840	28.440	27.760	28.280	27.943	289,832
2024-09-24	28.580	28.580	27.900	28.020	27.686	233,913
2024-09-23	28.900	29.080	28.380	28.420	28.081	97,022
2024-09-20	29.020	29.040	28.460	28.860	28.516	283,428
2024-09-19	28.540	29.260	28.480	28.980	28.635	265,504
2024-09-18	28.220	28.540	28.000	28.220	27.884	206,986
2024-09-17	30.320	30.780	27.780	28.080	27.745	457,037
2024-09-16	30.380	30.780	30.100	30.280	29.919	63,334
2024-09-13	30.600	30.860	30.240	30.580	30.216	110,001
2024-09-12	30.500	30.720	30.020	30.580	30.216	101,909
2024-09-11	30.420	30.860	29.900	30.180	29.820	76,426
2024-09-10	30.040	30.500	29.840	30.300	29.939	154,671
2024-09-09	29.800	30.640	29.660	29.940	29.583	144,151
2024-09-06	30.620	30.740	29.480	29.660	29.307	124,365
2024-09-05	30.800	30.980	29.980	30.700	30.334	138,754
2024-09-04	30.100	31.020	29.800	30.820	30.453	278,148
2024-09-03	32.000	32.240	30.360	30.680	30.314	235,738
2024-09-02	34.100	34.180	31.740	31.740	31.362	332,002

← NewerPage 9 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.