Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	90.700	91.150	86.200	87.050	86.512	1,088,492
2025-11-10	92.600	95.300	91.300	95.000	94.413	431,964
2025-11-07	89.000	93.000	86.150	91.650	91.084	620,276
2025-11-06	90.500	90.500	85.000	87.700	87.158	563,233
2025-11-05	91.000	91.200	88.850	89.450	88.898	451,093
2025-11-04	92.600	93.300	90.850	91.950	91.382	294,236
2025-11-03	94.250	95.300	93.050	94.050	93.469	272,031
2025-10-31	92.350	94.150	91.150	92.200	91.631	268,545
2025-10-30	93.450	93.450	90.050	91.800	91.233	406,729
2025-10-29	96.100	96.400	93.450	93.700	93.121	273,962
2025-10-28	94.100	96.850	92.450	96.050	95.457	377,458
2025-10-27	98.950	99.700	95.300	95.800	95.208	404,145
2025-10-24	99.900	100.20	97.050	97.850	97.246	387,748
2025-10-23	101.70	101.90	95.700	96.650	96.053	367,618
2025-10-22	100.50	103.30	97.400	97.400	96.798	545,563
2025-10-21	99.300	99.700	97.700	98.650	98.041	307,457
2025-10-20	95.000	98.400	93.200	98.000	97.395	461,628
2025-10-17	93.300	93.950	90.650	90.850	90.289	605,817
2025-10-16	98.000	100.30	95.050	98.550	97.941	488,885
2025-10-15	102.60	102.60	96.450	97.050	96.451	538,289
2025-10-14	103.60	104.60	100.80	102.20	101.57	420,156
2025-10-13	106.10	107.00	103.00	105.70	105.05	249,301
2025-10-10	109.40	110.30	102.00	105.10	104.45	690,361
2025-10-09	111.00	111.40	109.10	111.00	110.31	278,411
2025-10-08	111.00	113.30	109.80	111.70	111.01	342,007
2025-10-07	110.00	111.60	106.10	109.60	108.92	461,934
2025-10-06	115.50	117.70	111.20	111.40	110.71	655,288
2025-10-03	115.00	116.90	113.80	113.80	113.10	521,430
2025-10-02	108.60	113.00	107.70	113.00	112.30	535,961
2025-10-01	107.50	108.50	104.50	106.90	106.24	511,011
2025-09-30	109.80	111.70	107.90	110.30	109.62	480,739
2025-09-29	105.40	110.30	103.90	109.20	108.53	849,561
2025-09-26	103.70	104.50	101.50	103.10	102.46	270,515
2025-09-25	102.70	104.00	101.20	103.80	103.16	400,227
2025-09-24	98.700	104.80	98.700	104.80	104.15	678,531
2025-09-23	98.950	99.400	96.650	97.000	96.401	299,143
2025-09-22	94.800	99.300	94.500	99.150	98.538	683,599
2025-09-19	94.800	95.150	92.150	93.650	93.072	1,375,289
2025-09-18	95.700	95.950	92.200	94.100	93.519	352,940
2025-09-17	93.750	97.700	93.600	93.750	93.171	507,163
2025-09-16	96.200	97.500	94.150	94.300	93.718	412,436
2025-09-15	94.100	95.900	93.650	95.800	95.208	481,308
2025-09-12	94.400	95.500	90.700	93.300	92.724	869,009
2025-09-11	93.150	96.600	91.450	95.900	95.308	590,197
2025-09-10	91.250	93.450	89.750	92.300	91.730	499,354
2025-09-09	92.700	92.700	87.050	90.650	90.090	688,221
2025-09-08	90.800	93.250	90.400	92.650	92.078	351,278
2025-09-05	89.750	91.750	89.350	90.400	89.842	389,844
2025-09-04	91.900	92.250	88.850	88.850	88.301	505,081
2025-09-03	92.450	93.950	91.800	92.150	91.581	370,222
2025-09-02	93.250	94.600	89.250	92.450	91.879	631,731
2025-09-01	89.250	93.500	89.000	92.550	91.978	503,994
2025-08-29	86.500	89.800	86.500	88.650	88.102	584,484
2025-08-28	85.350	86.750	83.550	85.700	85.171	580,518
2025-08-27	87.900	87.950	85.050	85.500	84.972	321,995
2025-08-26	87.950	88.200	85.650	87.750	87.208	4,277,790
2025-08-25	86.350	88.800	86.300	87.250	86.711	540,279
2025-08-22	85.800	87.250	85.150	86.550	86.015	709,010
2025-08-21	81.600	83.850	81.300	83.500	82.984	611,865
2025-08-20	76.600	81.250	75.950	80.300	79.804	940,602

← NewerPage 5 of 22 · 1,274 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.