Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	24.140	24.360	23.940	24.253	23.714	17,798
2023-12-20	24.520	24.520	24.000	24.246	23.707	64,581
2023-12-19	23.980	24.540	23.640	24.244	23.705	26,826
2023-12-18	24.000	24.160	23.720	23.815	23.286	28,994
2023-12-15	24.420	24.440	23.840	23.858	23.327	61,986
2023-12-14	24.340	24.480	23.880	24.238	23.700	88,912
2023-12-13	23.700	24.220	23.580	23.961	23.429	1,003,860
2023-12-12	24.100	24.700	23.460	23.660	23.134	151,229
2023-12-11	24.360	24.580	23.820	24.260	23.721	128,018
2023-12-08	23.980	25.120	23.860	24.318	23.777	272,732
2023-12-07	24.060	24.280	23.400	23.830	23.300	6,763
2023-12-06	23.980	24.280	23.380	23.620	23.095	73,239
2023-12-05	23.840	24.300	23.840	24.108	23.572	19,329
2023-12-04	24.280	24.360	24.040	24.200	23.662	17,558
2023-12-01	24.420	24.420	23.580	23.996	23.462	59,001
2023-11-30	24.240	24.540	23.820	24.041	23.507	30,880
2023-11-29	24.260	24.880	23.480	24.247	23.708	51,119
2023-11-28	25.020	25.660	24.685	24.920	24.366	49,274
2023-11-27	26.780	26.780	25.620	26.055	25.475	46,120
2023-11-24	26.460	26.740	25.100	26.451	25.863	5,530
2023-11-23	26.440	26.600	25.880	26.253	25.670	66,139
2023-11-22	27.160	27.380	26.540	26.864	26.267	12,173
2023-11-21	27.900	27.940	26.740	27.380	26.771	12,256
2023-11-20	26.900	27.960	26.620	27.646	27.031	23,677
2023-11-17	26.400	26.960	26.020	26.635	26.043	13,298
2023-11-16	26.980	28.500	26.120	26.796	26.201	22,716
2023-11-15	27.020	27.300	26.260	26.596	26.005	28,814
2023-11-14	26.680	27.120	25.820	26.380	25.793	29,438
2023-11-13	26.860	27.800	26.860	27.489	26.878	30,641
2023-11-10	26.980	26.980	25.720	26.020	25.442	23,448
2023-11-09	26.080	28.360	25.760	27.116	26.513	38,511
2023-11-08	28.200	28.520	28.000	28.172	27.545	27,913
2023-11-07	28.060	28.174	27.760	27.940	27.319	32,973
2023-11-06	28.900	28.940	28.467	28.719	28.080	31,302
2023-11-03	28.240	28.760	27.960	28.280	27.652	31,990
2023-11-02	28.400	28.660	28.080	28.320	27.691	4,381
2023-11-01	28.000	28.520	27.820	28.297	27.668	5,766
2023-10-31	27.580	27.940	27.420	27.526	26.914	15,508
2023-10-30	27.540	28.360	27.364	28.001	27.379	14,703
2023-10-27	27.640	28.000	27.040	27.418	26.809	17,371
2023-10-26	27.560	28.760	27.560	28.301	27.672	34,229
2023-10-25	27.560	28.040	27.560	27.801	27.183	20,332
2023-10-24	27.000	28.420	27.000	28.220	27.593	30,848
2023-10-23	27.620	27.620	26.760	26.926	26.327	31,008
2023-10-20	27.420	27.680	27.260	27.355	26.747	5,659
2023-10-19	29.160	29.160	27.480	28.006	27.383	16,333
2023-10-18	28.880	29.393	28.760	29.393	28.740	21,152
2023-10-17	29.660	30.000	28.800	29.740	29.079	38,225
2023-10-16	29.220	29.560	28.980	29.230	28.580	39,783
2023-10-13	28.640	29.160	28.256	29.006	28.361	95,750
2023-10-12	27.980	28.720	27.980	28.377	27.747	55,084
2023-10-11	27.480	27.900	27.480	27.710	27.094	111,484
2023-10-10	27.900	27.900	26.900	27.280	26.674	63,288
2023-10-09	27.520	28.320	27.118	27.599	26.985	90,263
2023-10-06	25.340	25.480	24.720	25.000	24.444	273,511
2023-10-05	25.640	26.100	25.440	25.784	25.211	93,163
2023-10-04	26.200	26.240	25.400	26.100	25.520	82,615
2023-10-03	26.900	26.920	26.460	26.920	26.322	47,559
2023-10-02	28.420	28.460	27.120	27.148	26.544	23,297
2023-09-29	27.580	28.020	27.580	27.778	27.161	16,498

← NewerPage 13 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.