Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	86.000	86.180	83.200	84.300	84.300	135,578
2026-10-20	87.000	87.720	85.380	86.320	86.320	169,904
2026-10-19	88.020	88.400	85.000	87.434	87.434	19,249
2026-10-16	83.420	89.040	83.400	87.880	87.880	53,470
2026-10-15	80.100	82.920	79.880	82.920	82.920	15,291
2026-10-14	80.000	81.820	78.960	80.780	80.780	142,072
2026-10-13	80.800	80.800	79.160	79.180	79.180	16,172
2026-10-12	76.200	80.980	75.780	80.575	80.575	34,971
2026-10-09	75.480	76.220	74.720	76.220	76.220	12,282
2026-10-08	75.060	75.510	73.520	74.560	74.560	48,172
2026-10-07	78.740	79.320	74.900	75.140	75.140	29,864
2026-10-06	85.080	85.080	78.860	78.900	78.900	86,923
2026-10-05	79.880	82.560	78.500	82.357	82.357	79,191
2026-10-02	80.160	81.040	78.340	79.477	79.477	34,289
2026-10-01	77.660	78.660	76.900	77.000	77.000	60,706
2026-09-30	75.980	78.200	75.540	76.360	76.360	77,798
2026-09-29	75.380	76.620	74.040	75.380	75.380	1,008,211
2026-09-28	76.460	76.980	75.480	75.640	75.640	6,593
2026-09-25	76.480	76.900	75.040	75.644	75.644	75,296
2026-09-24	77.960	78.240	75.630	75.680	75.680	25,687
2026-09-23	77.400	79.920	77.260	79.300	79.300	5,748
2026-09-22	77.360	79.360	76.780	76.920	76.920	11,928
2026-09-21	79.240	79.440	76.940	78.264	78.264	25,296
2026-09-18	78.640	79.820	77.680	78.775	78.775	10,776
2026-09-17	78.520	79.520	76.940	77.978	77.978	2,766
2026-09-16	77.600	79.120	76.720	78.340	78.340	13,228
2026-09-15	76.380	78.240	75.900	77.604	77.604	12,689
2026-09-14	76.300	78.260	76.180	76.959	76.959	5,027
2026-09-11	77.300	78.880	76.260	76.979	76.979	8,110
2026-09-10	79.420	79.620	77.240	77.978	77.978	32,319
2026-09-09	80.140	80.700	77.620	78.488	78.488	12,883
2026-09-08	79.420	81.760	78.420	81.011	81.011	11,607
2026-09-07	80.160	81.620	79.320	79.641	79.641	4,488
2026-09-04	82.480	82.900	79.640	79.920	79.920	22,195
2026-09-03	82.140	82.460	80.420	81.860	81.860	12,683
2026-09-02	82.720	82.810	81.280	81.789	81.789	9,925
2026-09-01	85.440	85.480	81.840	82.700	82.700	19,832
2026-08-31	87.280	87.400	84.740	85.090	85.090	9,525
2026-08-28	89.540	90.140	87.200	87.920	87.920	30,916
2026-08-27	87.920	90.220	87.220	88.757	88.757	15,996
2026-08-26	86.720	88.500	85.680	87.306	87.306	4,158
2026-08-25	87.820	88.560	86.330	87.131	87.131	10,116
2026-08-24	89.360	89.800	86.660	87.035	87.035	9,149
2026-08-21	88.790	89.660	87.920	88.632	88.632	11,237
2026-08-20	92.260	92.580	89.400	91.740	91.740	9,003
2026-08-19	94.260	95.480	91.860	92.560	92.560	15,640
2026-08-18	94.980	95.920	93.240	94.140	94.140	7,513
2026-08-17	95.160	96.280	94.000	95.194	95.194	7,571
2026-08-14	93.280	96.744	93.040	96.066	96.066	24,630
2026-08-13	92.980	94.980	92.180	93.121	93.121	31,275
2026-08-12	91.360	92.660	90.880	91.871	91.871	61,552
2026-08-11	91.960	93.180	90.000	91.275	91.275	18,596
2026-08-10	91.460	92.620	89.520	91.770	91.770	12,142
2026-08-07	90.980	95.260	89.820	92.007	92.007	39,255
2026-08-06	85.800	91.020	85.420	89.040	89.040	41,620
2026-08-05	88.440	89.820	87.300	88.949	88.949	8,781
2026-08-04	89.280	89.600	87.200	87.690	87.690	19,189
2026-08-03	82.480	87.740	79.680	86.270	86.270	81,500
2026-07-31	85.600	85.980	77.640	79.760	79.760	81,077
2026-07-30	83.880	85.000	82.640	84.030	84.030	51,719

Page 1 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.