Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	83.880	85.000	82.640	84.030	84.030	51,719
2026-07-29	85.100	86.080	81.820	85.261	85.261	39,920
2026-07-28	83.180	85.720	83.080	84.842	84.842	25,614
2026-07-27	79.820	84.800	79.540	83.072	83.072	27,080
2026-07-24	78.840	79.810	78.040	79.800	79.800	10,460
2026-07-23	77.680	80.680	77.320	79.580	79.580	22,642
2026-07-22	75.240	75.240	75.240	75.240	75.240	20,814
2026-07-21	75.240	75.240	75.240	75.240	75.240	37,199
2026-07-20	75.240	75.240	75.240	75.240	75.240	16,588
2026-07-17	70.920	76.720	70.920	75.240	75.240	48,739
2026-07-16	73.820	73.960	72.280	73.156	73.156	13,524
2026-07-15	72.120	74.120	71.140	73.187	73.187	18,142
2026-07-14	72.760	74.540	71.680	73.257	73.257	10,327
2026-07-13	74.540	74.660	72.420	73.021	73.021	23,253
2026-07-10	73.520	74.680	71.800	74.660	74.660	13,648
2026-07-09	79.160	79.620	73.900	74.876	74.876	29,850
2026-07-08	79.780	81.260	78.000	78.820	78.820	17,908
2026-07-07	79.820	81.940	79.300	81.140	81.140	20,089
2026-07-06	75.100	80.440	75.100	78.565	78.565	105,669
2026-07-03	77.180	78.000	75.580	76.450	76.450	20,879
2026-07-02	70.680	77.920	70.680	77.328	77.328	62,868
2026-07-01	68.300	71.300	68.000	70.829	70.829	70,831
2026-06-30	67.560	68.700	66.420	67.880	67.880	10,457
2026-06-29	65.740	67.560	65.040	65.960	65.960	12,007
2026-06-26	64.280	65.000	63.160	64.091	64.091	97,421
2026-06-25	68.860	68.980	63.580	65.225	65.225	167,719
2026-06-24	70.260	72.100	66.660	68.960	68.960	36,464
2026-06-23	68.980	71.920	68.540	71.300	71.300	20,174
2026-06-22	71.980	73.320	67.680	70.362	70.362	17,823
2026-06-19	71.860	73.720	71.740	72.670	72.670	7,677
2026-06-18	72.260	73.400	70.100	72.810	72.810	19,085
2026-06-17	71.340	72.780	70.900	71.956	71.956	28,622
2026-06-16	72.560	74.100	70.540	71.917	71.917	14,621
2026-06-15	76.360	76.920	71.740	73.448	73.448	37,860
2026-06-12	79.620	79.920	74.040	76.599	76.599	62,676
2026-06-11	77.900	79.860	76.920	78.062	78.062	24,641
2026-06-10	78.380	79.860	77.620	78.622	78.622	65,335
2026-06-09	77.720	79.420	75.800	78.244	78.244	11,314
2026-06-08	77.780	79.500	77.060	78.265	78.265	45,590
2026-06-05	79.360	80.290	78.060	78.742	78.742	28,969
2026-06-04	78.940	79.500	77.000	78.043	78.043	27,446
2026-06-03	79.560	79.900	78.180	79.124	79.124	24,219
2026-06-02	85.420	86.000	80.180	81.084	81.084	18,218
2026-06-01	89.700	89.700	82.260	84.502	84.502	27,394
2026-05-29	89.840	91.180	87.320	88.966	88.966	27,508
2026-05-28	84.340	90.000	84.300	87.998	87.998	19,291
2026-05-27	86.000	87.280	83.780	85.828	85.828	19,781
2026-05-26	88.600	88.660	84.120	85.916	85.916	28,049
2026-05-25	88.380	89.640	87.140	88.317	88.317	12,202
2026-05-22	88.420	90.140	88.000	89.025	88.475	34,576
2026-05-21	86.940	91.720	86.940	90.055	89.498	74,398
2026-05-20	79.700	87.380	79.680	84.352	83.830	34,784
2026-05-19	73.500	80.500	73.320	79.393	78.902	38,975
2026-05-18	74.200	76.080	73.600	74.410	73.950	152,995
2026-05-15	75.600	76.440	73.940	75.058	74.594	14,510
2026-05-14	74.580	76.480	74.220	75.679	75.212	34,877
2026-05-13	73.460	74.300	70.960	72.602	72.154	322,382
2026-05-12	69.920	72.320	69.540	71.136	70.696	87,268
2026-05-11	73.980	74.780	69.720	74.000	73.543	505,489
2026-05-08	76.920	78.060	74.020	76.327	75.855	59,747

← NewerPage 2 of 22 · 1,271 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.