Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	81.940	81.980	75.220	78.770	78.284	133,194
2026-05-06	82.080	82.100	77.580	79.271	78.782	71,727
2026-05-05	78.400	82.300	78.200	80.542	80.045	42,253
2026-05-04	77.840	79.340	77.820	78.688	78.202	20,411
2026-05-01	75.794	75.794	75.794	75.794	75.325	0
2026-04-30	74.400	77.120	74.200	75.794	75.325	14,431
2026-04-29	74.500	76.800	74.220	75.711	75.243	21,488
2026-04-28	74.140	74.320	72.040	73.074	72.622	81,355
2026-04-27	73.360	74.660	73.000	73.622	73.167	36,372
2026-04-24	77.540	78.020	72.160	73.918	73.462	39,220
2026-04-23	77.080	78.680	75.880	77.639	77.160	266,406
2026-04-22	80.520	80.700	77.450	78.463	77.979	33,958
2026-04-21	83.020	83.400	78.780	81.043	80.542	54,657
2026-04-20	81.020	82.600	80.500	81.359	80.856	32,224
2026-04-17	81.180	84.400	80.100	82.246	81.738	139,742
2026-04-16	80.880	83.600	80.060	81.926	81.420	38,925
2026-04-15	78.500	81.040	77.040	80.571	80.073	77,524
2026-04-14	78.840	79.440	78.180	78.911	78.423	21,824
2026-04-13	78.440	79.000	76.800	77.699	77.219	62,230
2026-04-10	81.080	81.360	75.740	78.125	77.642	94,627
2026-04-09	82.060	82.140	79.580	80.838	80.338	404,908
2026-04-08	83.780	83.800	79.720	82.677	82.166	185,060
2026-04-07	83.700	83.700	79.340	80.276	79.780	100,713
2026-04-02	79.550	83.600	79.450	82.100	81.593	49,553
2026-04-01	78.050	82.800	75.350	78.377	77.893	114,888
2026-03-31	70.800	75.600	69.700	73.597	73.142	157,569
2026-03-30	66.400	71.100	66.200	70.150	69.717	98,651
2026-03-27	69.950	70.150	66.725	67.733	67.314	67,972
2026-03-26	74.500	74.500	69.500	71.835	71.391	129,011
2026-03-25	74.100	74.400	72.500	73.346	72.893	387,814
2026-03-24	73.250	74.050	70.400	74.050	73.593	404,309
2026-03-23	72.300	76.300	71.400	75.400	74.934	101,560
2026-03-20	79.700	80.550	74.550	77.131	76.654	33,209
2026-03-19	84.200	84.850	79.000	79.909	79.415	373,449
2026-03-18	82.350	85.400	81.450	83.613	83.096	67,208
2026-03-17	82.500	82.650	79.100	80.995	80.495	35,929
2026-03-16	81.100	83.100	80.200	82.300	81.792	70,311
2026-03-13	79.100	79.600	77.250	78.050	77.568	36,874
2026-03-12	78.150	81.150	77.750	79.422	78.932	40,188
2026-03-11	77.250	77.900	74.400	76.634	76.160	35,587
2026-03-10	77.300	78.850	75.900	78.031	77.549	24,938
2026-03-09	74.550	78.300	73.450	76.933	76.458	85,237
2026-03-06	73.050	75.000	73.000	73.878	73.422	46,344
2026-03-05	79.550	79.750	71.800	78.350	77.866	49,760
2026-03-04	75.850	79.550	75.800	78.450	77.965	56,127
2026-03-03	78.900	80.100	74.850	77.238	76.761	52,387
2026-03-02	80.050	81.100	76.050	79.779	79.286	86,162
2026-02-27	76.900	77.200	73.950	75.833	75.365	42,563
2026-02-26	78.250	78.950	72.400	75.081	74.617	165,264
2026-02-25	79.750	80.750	78.350	80.100	79.605	77,439
2026-02-24	80.750	82.100	78.200	78.671	78.185	77,642
2026-02-23	83.850	83.850	79.900	80.960	80.460	74,342
2026-02-20	84.150	84.800	82.950	83.613	83.096	19,018
2026-02-19	83.250	83.750	81.000	82.310	81.802	22,194
2026-02-18	79.600	83.250	79.300	81.338	80.835	54,631
2026-02-17	79.350	80.200	76.650	78.640	78.154	51,539
2026-02-16	81.450	81.800	79.400	80.462	79.965	23,240
2026-02-13	79.600	81.950	79.150	80.604	80.106	25,048
2026-02-12	79.150	81.100	78.900	80.153	79.657	19,751
2026-02-11	80.600	80.800	77.400	79.350	78.860	26,192

← NewerPage 3 of 5 · 257 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.