Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	81.200	81.400	79.500	80.695	80.196	17,724
2026-02-09	79.400	81.150	78.850	79.849	79.356	34,193
2026-02-06	76.750	79.050	75.575	77.519	77.040	59,567
2026-02-05	74.950	77.900	74.250	76.550	76.077	44,786
2026-02-04	80.600	80.800	76.700	79.549	79.058	211,828
2026-02-03	81.500	82.600	80.100	80.967	80.467	60,626
2026-02-02	82.675	82.700	79.400	81.838	81.332	38,379
2026-01-30	82.950	84.700	82.150	83.630	83.113	106,594
2026-01-29	86.850	87.500	84.250	86.007	85.476	70,151
2026-01-28	88.050	88.450	85.900	87.281	86.741	40,692
2026-01-27	85.450	87.100	84.150	85.410	84.883	37,543
2026-01-26	88.700	89.450	83.350	85.725	85.195	44,261
2026-01-23	82.650	87.600	82.650	86.177	85.645	46,421
2026-01-22	84.800	86.250	82.400	83.897	83.379	120,976
2026-01-21	90.100	91.150	86.050	87.589	87.048	99,231
2026-01-20	91.650	92.250	89.000	90.250	89.692	55,914
2026-01-19	93.950	96.700	92.250	93.142	92.566	119,753
2026-01-16	90.600	93.100	89.850	91.835	91.267	40,108
2026-01-15	89.750	90.400	88.150	90.127	89.571	24,838
2026-01-14	92.550	92.800	87.850	90.203	89.646	169,083
2026-01-13	91.950	92.900	90.800	91.950	91.382	33,932
2026-01-12	92.350	93.350	90.800	92.150	91.581	70,096
2026-01-09	86.400	91.500	86.350	88.657	88.110	56,572
2026-01-08	88.650	89.500	84.400	86.673	86.138	163,091
2026-01-07	82.150	86.850	81.700	84.199	83.679	31,985
2026-01-06	83.350	83.950	80.150	82.308	81.800	51,497
2026-01-05	78.400	82.750	78.350	81.820	81.314	56,028
2026-01-02	75.400	76.750	74.450	75.644	75.177	30,186
2025-12-31	73.053	73.053	73.053	73.053	72.602	0
2025-12-30	72.050	73.600	72.000	73.053	72.602	17,005
2025-12-29	72.600	72.850	70.800	71.601	71.158	52,977
2025-12-24	73.100	73.100	73.100	73.100	72.648	0
2025-12-23	74.400	74.700	72.850	73.100	72.648	44,266
2025-12-22	73.700	73.800	72.600	73.070	72.619	30,066
2025-12-19	74.750	75.000	72.500	73.136	72.684	97,340
2025-12-18	71.550	73.100	71.050	72.950	72.499	23,850
2025-12-17	70.700	72.100	70.350	71.787	71.343	26,315
2025-12-16	70.350	70.450	67.600	68.674	68.250	67,112
2025-12-15	72.250	73.100	71.100	72.154	71.708	36,000
2025-12-12	70.800	73.600	70.300	73.010	72.559	31,683
2025-12-11	72.450	72.450	70.950	71.777	71.333	28,434
2025-12-10	72.650	73.150	70.950	71.640	71.197	53,328
2025-12-09	72.150	75.200	71.650	74.149	73.691	101,334
2025-12-08	70.150	70.500	68.750	69.185	68.757	38,851
2025-12-05	67.750	69.500	67.150	68.155	67.734	62,645
2025-12-04	69.550	69.900	68.200	69.339	68.911	32,680
2025-12-03	70.700	70.900	67.650	68.983	68.557	81,230
2025-12-02	66.300	68.550	65.550	67.890	67.471	81,595
2025-12-01	66.300	66.900	64.750	66.549	66.138	52,644
2025-11-28	70.100	70.150	67.900	68.216	67.795	61,268
2025-11-27	71.150	71.200	68.800	69.410	68.981	65,753
2025-11-26	69.850	71.100	68.450	69.185	68.757	65,712
2025-11-25	70.800	71.000	67.250	68.621	68.197	137,474
2025-11-24	69.600	71.300	68.500	69.366	68.937	267,447
2025-11-21	75.050	75.300	71.400	72.591	72.142	165,983
2025-11-20	78.300	79.500	75.650	78.312	77.828	49,831
2025-11-19	81.600	82.300	76.650	78.375	77.891	341,627
2025-11-18	80.900	84.150	80.450	82.515	82.005	35,888
2025-11-17	84.750	85.800	83.400	84.450	83.928	107,988
2025-11-14	85.350	85.650	81.200	82.052	81.545	82,013

← NewerPage 4 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.