Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-17	31.760	33.580	31.760	32.559	32.168	13,499
2024-06-14	32.800	32.880	31.840	32.047	31.662	8,951
2024-06-13	33.980	34.200	32.880	33.259	32.859	3,482
2024-06-12	34.620	34.700	33.740	34.260	33.849	4,303
2024-06-11	36.580	36.580	33.860	34.720	34.303	27,304
2024-06-10	36.800	36.920	36.280	36.380	35.943	3,525
2024-06-07	36.960	37.300	36.540	37.120	36.674	3,932
2024-06-06	37.000	37.380	36.920	37.237	36.790	7,602
2024-06-05	37.180	37.180	36.700	36.760	36.319	2,964
2024-06-04	37.660	37.660	36.920	36.920	36.477	787
2024-06-03	37.580	38.300	37.040	37.780	37.326	11,183
2024-05-31	36.960	37.620	36.560	37.240	36.793	7,630
2024-05-30	36.700	37.160	36.180	36.720	36.279	5,906
2024-05-29	37.160	37.560	36.060	36.300	35.864	16,286
2024-05-28	38.320	38.320	35.980	37.360	36.911	8,129
2024-05-24	38.620	38.840	36.980	38.117	37.659	2,320
2024-05-23	38.340	38.940	38.200	38.560	38.097	10,520
2024-05-22	39.680	39.680	38.620	38.720	38.255	4,679
2024-05-21	39.120	39.880	38.760	38.934	38.467	7,756
2024-05-20	38.660	39.540	38.320	38.980	38.512	8,371
2024-05-17	38.600	39.360	37.880	38.686	37.826	15,144
2024-05-16	38.740	39.940	38.700	39.467	38.590	7,815
2024-05-15	38.300	38.980	37.600	38.980	38.114	5,860
2024-05-14	39.180	39.380	37.420	37.940	37.097	12,122
2024-05-13	38.740	39.460	38.500	39.072	38.204	69,228
2024-05-10	38.480	39.040	38.160	38.867	38.003	569,380
2024-05-09	37.440	38.500	37.440	37.992	37.148	14,452
2024-05-08	36.820	38.380	36.500	37.934	37.091	34,322
2024-05-07	38.780	39.040	36.700	38.101	37.255	18,845
2024-05-03	36.580	37.700	35.420	37.700	36.862	10,072
2024-05-02	36.580	37.100	35.560	35.980	35.180	10,697
2024-05-01	36.860	36.860	36.860	36.860	36.041	0
2024-04-30	37.900	38.340	36.700	36.860	36.041	20,211
2024-04-29	38.380	38.400	37.260	37.480	36.647	1,860
2024-04-26	38.160	38.280	37.240	37.472	36.639	8,736
2024-04-25	38.960	39.540	37.100	37.422	36.590	10,701
2024-04-24	38.760	39.399	37.880	39.136	38.266	169,757
2024-04-23	38.300	38.620	37.460	38.319	37.468	8,554
2024-04-22	37.340	38.200	36.800	37.621	36.785	13,140
2024-04-19	37.800	38.540	36.960	37.751	36.912	41,250
2024-04-18	38.000	38.540	35.780	37.206	36.379	70,973
2024-04-17	38.980	39.020	38.000	38.280	37.429	59,620
2024-04-16	39.540	40.340	38.660	39.529	38.651	66,218
2024-04-15	40.540	41.980	39.700	40.720	39.814	33,999
2024-04-12	40.040	40.600	39.580	40.072	39.181	64,122
2024-04-11	38.780	39.520	38.100	39.290	38.416	58,439
2024-04-10	38.860	39.340	37.580	38.470	37.615	103,724
2024-04-09	42.280	42.320	36.220	38.540	37.683	165,412
2024-04-08	41.320	42.140	40.520	41.820	40.891	104,653
2024-04-05	42.720	43.880	39.000	40.692	39.788	144,861
2024-04-04	44.000	44.280	43.580	44.000	43.022	31,801
2024-04-03	42.980	44.080	42.620	43.884	42.909	38,514
2024-04-02	44.240	45.260	42.380	43.004	42.049	291,887
2024-03-28	43.140	43.740	42.400	43.465	42.499	184,220
2024-03-27	43.880	44.420	42.800	43.945	42.969	158,958
2024-03-26	43.540	43.800	41.200	42.680	41.732	111,212
2024-03-25	38.580	41.460	36.860	40.808	39.901	147,073
2024-03-22	35.000	37.120	34.840	36.476	35.665	55,211
2024-03-21	34.120	35.180	34.120	34.500	33.733	6,079
2024-03-20	35.500	35.700	34.100	34.495	33.729	22,518

← NewerPage 11 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.