Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	35.800	35.800	34.980	35.450	34.662	60,133
2024-03-18	34.420	35.200	34.320	34.986	34.209	21,669
2024-03-15	32.800	34.280	32.800	34.068	33.311	137,617
2024-03-14	33.960	34.840	33.680	34.259	33.497	19,543
2024-03-13	33.040	33.740	32.940	33.471	32.727	16,594
2024-03-12	33.320	33.700	31.500	33.060	32.325	11,353
2024-03-11	34.140	34.140	32.620	33.100	32.364	68,285
2024-03-08	34.800	34.980	33.620	34.281	33.519	8,799
2024-03-07	34.780	35.460	34.780	35.188	34.406	31,399
2024-03-06	34.780	35.020	34.100	34.759	33.986	73,056
2024-03-05	34.020	34.900	33.200	34.725	33.953	101,112
2024-03-04	34.500	34.500	33.440	33.980	33.225	14,250
2024-03-01	33.400	34.900	32.860	34.622	33.852	95,636
2024-02-29	32.620	34.220	31.940	33.142	32.405	311,325
2024-02-28	33.820	34.300	33.660	33.855	33.103	209,465
2024-02-27	34.100	34.780	33.840	34.274	33.512	317,828
2024-02-26	32.120	34.500	31.160	33.279	32.539	203,569
2024-02-23	32.480	32.480	30.840	31.408	30.710	89,148
2024-02-22	33.900	34.080	33.420	33.765	33.015	619,152
2024-02-21	34.400	34.400	33.320	33.773	33.023	77,075
2024-02-20	35.000	35.400	33.980	34.781	34.008	88,167
2024-02-19	35.020	35.360	34.000	35.061	34.282	48,875
2024-02-16	34.860	35.040	33.800	34.453	33.688	44,136
2024-02-15	34.960	35.240	33.740	34.697	33.926	44,511
2024-02-14	33.500	36.080	32.860	34.624	33.854	95,026
2024-02-13	32.780	33.240	31.580	33.029	32.295	81,210
2024-02-12	29.980	31.420	29.980	31.201	30.508	47,981
2024-02-09	29.800	30.300	29.420	30.234	29.562	464,316
2024-02-08	29.460	30.080	29.120	29.682	29.022	24,518
2024-02-07	29.400	29.600	29.000	29.079	28.433	19,020
2024-02-06	28.760	29.160	28.420	28.984	28.340	28,716
2024-02-05	28.040	28.740	27.860	28.338	27.709	9,486
2024-02-02	28.760	29.020	28.120	28.920	28.277	4,499
2024-02-01	27.680	28.680	27.680	28.292	27.663	110,406
2024-01-31	27.820	27.960	27.140	27.541	26.929	126,869
2024-01-30	27.420	28.180	27.240	27.844	27.225	94,339
2024-01-29	28.140	28.140	27.340	27.435	26.825	184,205
2024-01-26	27.240	27.540	25.860	26.240	25.657	32,012
2024-01-25	28.000	28.060	27.140	27.229	26.624	48,012
2024-01-24	27.440	27.840	26.980	27.662	27.047	8,736
2024-01-23	27.840	27.840	26.940	27.402	26.793	39,030
2024-01-22	28.260	28.260	27.620	27.909	27.288	253,640
2024-01-19	28.680	28.920	27.760	28.344	27.714	55,135
2024-01-18	28.540	28.620	27.240	28.291	27.662	36,846
2024-01-17	27.520	29.080	26.960	28.301	27.672	155,970
2024-01-16	26.500	28.000	26.500	27.153	26.550	273,500
2024-01-15	27.520	27.520	26.540	27.247	26.641	38,171
2024-01-12	26.080	27.240	26.080	26.870	26.272	135,509
2024-01-11	25.460	26.000	25.440	25.736	25.164	130,162
2024-01-10	25.200	25.540	25.000	25.456	24.890	31,121
2024-01-09	25.400	25.540	25.080	25.159	24.599	198,765
2024-01-08	25.100	25.300	24.900	25.140	24.581	110,240
2024-01-05	25.700	25.870	25.380	25.508	24.941	387,395
2024-01-04	25.440	25.800	25.300	25.594	25.026	28,586
2024-01-03	25.200	25.400	24.900	25.120	24.562	26,374
2024-01-02	24.580	25.480	24.520	24.974	24.419	47,302
2023-12-29	24.160	24.360	23.982	24.308	23.767	7,545
2023-12-28	24.240	24.300	23.900	23.976	23.443	6,695
2023-12-27	24.040	24.440	24.040	24.319	23.779	22,863
2023-12-22	24.360	24.360	23.920	23.995	23.462	16,851

← NewerPage 12 of 22 · 1,272 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.