Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-09	29.900	30.620	29.600	30.105	29.743	32,552
2024-09-06	30.740	30.740	29.700	29.760	29.403	39,927
2024-09-05	30.820	30.960	29.940	30.544	30.177	16,023
2024-09-04	30.740	30.740	30.740	30.740	30.371	0
2024-09-03	32.000	32.120	30.400	30.740	30.371	12,360
2024-09-02	34.120	34.880	31.740	31.740	31.359	7,721
2024-08-30	33.600	34.420	33.600	34.000	33.592	3,320
2024-08-29	34.260	34.260	33.520	33.840	33.434	2,750
2024-08-28	33.000	34.820	32.760	34.758	34.341	16,946
2024-08-27	33.580	33.580	33.000	33.250	32.851	8,731
2024-08-23	33.560	33.760	33.080	33.560	33.157	3,298
2024-08-22	33.780	33.980	33.460	33.680	33.276	5,590
2024-08-21	33.940	34.160	33.780	33.940	33.532	6,640
2024-08-20	34.820	35.200	33.740	33.820	33.414	4,669
2024-08-19	34.000	35.100	33.460	34.710	34.293	16,505
2024-08-16	36.200	36.480	35.980	36.177	35.743	2,581
2024-08-15	35.400	35.960	35.160	35.480	35.053	1,385
2024-08-14	35.020	35.200	34.880	35.046	34.626	1,497
2024-08-13	35.020	35.020	34.440	34.920	34.501	817
2024-08-12	34.540	34.900	34.380	34.440	34.026	1,465
2024-08-09	34.160	34.700	34.080	34.187	33.777	43,997
2024-08-08	33.700	34.040	33.160	34.026	33.617	1,633
2024-08-07	33.660	34.200	33.340	33.942	33.534	63,068
2024-08-06	32.720	33.400	32.520	33.400	32.999	5,347
2024-08-05	31.260	32.080	30.860	31.860	31.477	4,084
2024-08-02	33.060	33.440	32.520	33.394	32.993	2,972
2024-08-01	34.500	35.280	33.400	34.020	33.611	18,910
2024-07-31	34.860	34.860	34.240	34.400	33.987	140,545
2024-07-30	34.000	34.880	33.880	34.627	34.212	73,844
2024-07-29	34.500	35.000	34.060	34.580	34.165	222,510
2024-07-26	36.000	36.000	32.600	33.532	33.129	36,186
2024-07-25	33.020	33.440	32.700	33.440	33.038	4,227
2024-07-24	33.780	34.460	32.720	33.540	33.137	35,326
2024-07-23	34.000	34.100	33.780	34.100	33.690	58,040
2024-07-22	34.500	34.660	33.920	34.061	33.652	20,627
2024-07-19	34.980	34.980	34.320	34.500	34.086	898
2024-07-18	33.780	35.600	33.780	34.687	34.270	3,724
2024-07-17	35.460	35.500	33.600	33.700	33.295	15,253
2024-07-16	35.500	35.840	34.660	35.060	34.639	3,054
2024-07-15	35.580	36.500	34.920	35.940	35.508	4,355
2024-07-12	36.360	36.480	35.680	35.978	35.546	11,001
2024-07-11	36.600	36.680	36.000	36.560	36.121	7,974
2024-07-10	34.620	37.240	34.620	35.679	35.251	137,871
2024-07-09	36.300	36.300	34.500	34.865	34.446	77,646
2024-07-08	36.020	36.820	35.220	35.220	34.797	20,536
2024-07-05	35.700	36.220	35.700	36.080	35.647	2,316
2024-07-04	35.480	36.280	34.960	36.140	35.706	160,070
2024-07-03	34.760	35.220	33.500	34.967	34.547	4,474
2024-07-02	34.980	35.260	34.320	34.540	34.125	4,383
2024-07-01	35.220	35.340	34.120	35.080	34.659	3,707
2024-06-28	33.560	34.800	33.300	34.480	34.066	18,708
2024-06-27	33.900	34.480	33.840	33.840	33.434	20,566
2024-06-26	34.760	35.040	34.100	34.300	33.888	5,024
2024-06-25	34.380	35.040	33.700	34.660	34.244	4,056
2024-06-24	34.760	34.900	33.960	34.820	34.402	5,151
2024-06-21	34.460	35.240	34.440	34.670	34.254	5,288
2024-06-20	34.700	35.020	34.020	34.480	34.066	8,366
2024-06-19	33.960	34.440	33.940	34.134	33.724	3,106
2024-06-18	34.100	34.600	33.760	34.012	33.603	47,492
2024-06-17	31.760	33.580	31.760	32.559	32.168	13,499

← NewerPage 10 of 22 · 1,265 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.