Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	83.820	89.020	83.820	87.860	87.860	420,643
2026-10-15	80.180	82.920	79.700	82.920	82.920	254,296
2026-10-14	79.940	81.820	78.920	80.780	80.780	189,337
2026-10-13	80.780	81.220	79.140	79.180	79.180	166,975
2026-10-12	76.060	81.000	75.940	80.640	80.640	319,538
2026-10-09	75.060	76.220	74.560	76.220	76.220	163,480
2026-10-08	74.700	75.500	73.700	74.680	74.680	178,697
2026-10-07	78.400	79.260	74.880	75.140	75.140	287,857
2026-10-06	84.400	85.040	78.840	78.900	78.900	343,318
2026-10-05	79.780	82.580	78.360	82.580	82.580	274,317
2026-10-02	80.180	81.080	78.260	79.340	79.340	294,268
2026-10-01	77.200	79.040	76.820	76.960	76.960	211,708
2026-09-30	75.560	78.260	75.560	76.240	76.240	219,517
2026-09-29	75.380	76.640	74.040	75.480	75.480	244,058
2026-09-28	76.440	77.020	75.420	75.520	75.520	146,179
2026-09-25	76.620	77.040	75.020	75.860	75.860	138,536
2026-09-24	78.240	78.300	75.620	76.000	76.000	186,646
2026-09-23	77.520	79.920	77.220	79.300	79.300	175,077
2026-09-22	77.160	78.860	76.780	77.300	77.300	119,224
2026-09-21	79.000	79.320	76.920	78.300	78.300	182,277
2026-09-18	78.000	79.980	77.680	78.120	78.120	335,260
2026-09-17	78.800	79.840	76.900	77.680	77.680	146,585
2026-09-16	77.920	79.180	76.620	77.780	77.780	161,274
2026-09-15	76.100	78.300	75.780	77.100	77.100	303,732
2026-09-14	76.460	78.260	75.980	76.860	76.860	213,632
2026-09-11	77.300	78.860	76.200	76.640	76.640	238,336
2026-09-10	79.060	79.600	77.220	77.500	77.500	194,356
2026-09-09	80.080	80.740	77.620	78.620	78.620	205,389
2026-09-08	79.440	81.820	78.420	81.500	81.500	204,552
2026-09-07	80.480	81.600	79.180	79.180	79.180	118,338
2026-09-04	81.940	82.820	79.620	79.700	79.700	236,082
2026-09-03	82.120	82.520	80.420	81.760	81.760	176,594
2026-09-02	82.720	82.800	81.220	82.380	82.380	168,303
2026-09-01	85.400	85.500	81.820	82.700	82.700	277,392
2026-08-31	87.280	87.400	84.760	85.700	85.700	217,944
2026-08-28	89.660	90.000	87.200	87.200	87.200	184,039
2026-08-27	87.860	90.240	87.240	89.220	89.220	199,064
2026-08-26	86.480	88.500	85.660	87.260	87.260	146,817
2026-08-25	87.780	88.480	86.260	87.080	87.080	140,142
2026-08-24	89.300	89.900	86.660	86.980	86.980	161,330
2026-08-21	88.880	89.700	87.940	89.300	89.300	147,224
2026-08-20	92.360	92.580	89.340	89.980	89.980	173,109
2026-08-19	94.240	95.480	91.860	92.560	92.560	237,846
2026-08-18	95.000	96.060	93.140	94.140	94.140	196,313
2026-08-17	95.100	96.300	93.980	95.640	95.640	173,129
2026-08-14	93.080	96.700	93.080	96.080	96.080	378,872
2026-08-13	93.000	94.940	92.120	92.420	92.420	201,544
2026-08-12	91.300	92.700	90.600	92.120	92.120	233,222
2026-08-11	91.740	93.220	90.020	90.500	90.500	206,971
2026-08-10	91.460	92.680	89.500	92.040	92.040	224,547
2026-08-07	91.000	95.260	89.860	90.320	90.320	455,301
2026-08-06	85.520	91.040	85.420	90.360	90.360	410,814
2026-08-05	88.000	89.900	87.200	87.480	87.480	288,391
2026-08-04	88.300	89.600	87.140	87.440	87.440	337,026
2026-08-03	82.120	87.820	79.480	86.340	86.340	670,287
2026-07-31	83.000	83.600	77.640	79.760	79.760	775,836
2026-07-30	83.900	85.080	82.660	83.980	83.980	233,381
2026-07-29	85.100	86.080	81.800	84.620	84.620	335,231
2026-07-28	83.100	85.860	83.080	84.380	84.380	334,137
2026-07-27	79.600	84.780	79.600	82.960	82.960	345,024

Page 1 of 5 · 252 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.