Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	27.120	27.360	26.900	27.026	26.425	40,289
2023-09-27	27.280	27.380	26.940	27.078	26.476	47,477
2023-09-26	27.460	27.680	26.763	27.206	26.601	8,308
2023-09-25	28.420	28.660	27.380	28.532	27.897	10,423
2023-09-22	29.100	29.320	28.559	28.821	28.180	46,674
2023-09-21	30.300	30.460	29.659	29.928	29.262	77,014
2023-09-20	30.360	30.740	30.020	30.634	29.953	16,470
2023-09-19	30.340	31.000	30.200	30.900	30.213	23,358
2023-09-18	30.640	30.800	29.640	30.299	29.625	15,864
2023-09-15	30.500	30.920	30.300	30.880	30.194	7,084
2023-09-14	29.960	30.380	29.960	30.059	29.391	27,668
2023-09-13	29.520	30.120	29.520	29.938	29.273	16,267
2023-09-12	29.720	29.820	29.337	29.559	28.902	8,716
2023-09-11	29.540	30.260	29.540	30.044	29.376	8,154
2023-09-08	29.620	29.620	29.217	29.413	28.759	8,308
2023-09-07	29.560	29.700	29.480	29.660	29.001	2,675
2023-09-06	29.960	30.040	29.760	29.835	29.171	34,526
2023-09-05	30.260	30.480	30.197	30.197	29.525	13,674
2023-09-04	30.240	30.560	30.240	30.334	29.659	8,777
2023-09-01	29.980	30.500	29.980	30.358	29.683	7,850
2023-08-31	29.680	30.444	29.680	30.025	29.357	6,208
2023-08-30	30.480	30.480	29.420	29.783	29.121	45,563
2023-08-29	30.680	30.840	30.440	30.691	30.008	8,613
2023-08-25	29.920	30.040	29.720	29.942	29.277	7,153
2023-08-24	30.160	30.380	29.840	30.020	29.353	3,067
2023-08-23	30.000	30.040	29.780	29.987	29.321	3,551
2023-08-22	29.500	29.570	29.370	29.506	28.850	8,534
2023-08-21	29.300	29.660	29.080	29.525	28.869	7,989
2023-08-18	28.720	29.220	28.720	29.036	28.390	141,559
2023-08-17	29.840	29.840	28.920	28.920	28.277	38,032
2023-08-16	30.160	30.500	29.980	30.424	29.748	19,028
2023-08-15	30.820	30.848	30.440	30.613	29.932	12,247
2023-08-14	30.340	30.980	30.300	30.723	30.040	9,811
2023-08-11	30.800	30.857	30.460	30.592	29.912	22,902
2023-08-10	31.040	31.100	30.581	31.001	30.312	11,929
2023-08-09	31.140	31.260	30.660	31.034	30.344	8,808
2023-08-08	31.120	31.200	30.777	30.953	30.265	7,388
2023-08-07	30.880	30.957	30.471	30.736	30.053	4,220
2023-08-04	30.280	30.580	30.120	30.314	29.640	21,737
2023-08-03	30.560	30.620	30.040	30.150	29.480	123,192
2023-08-02	30.580	31.100	30.460	30.843	30.158	51,343
2023-08-01	30.960	31.160	30.760	31.055	30.365	25,589
2023-07-31	30.560	31.500	29.720	30.498	29.820	31,484
2023-07-28	32.480	32.840	31.358	31.809	31.102	49,702
2023-07-27	32.120	32.420	31.860	32.163	31.448	242,470
2023-07-26	32.220	32.540	31.640	31.914	31.204	14,670
2023-07-25	32.320	32.440	32.080	32.206	31.490	11,967
2023-07-24	32.380	32.380	31.800	32.320	31.602	9,624
2023-07-21	32.300	32.720	32.260	32.453	31.732	81,924
2023-07-20	32.900	32.900	32.518	32.842	32.112	7,789
2023-07-19	32.980	33.180	32.480	32.859	32.129	14,518
2023-07-18	32.580	32.960	32.580	32.741	32.013	7,109
2023-07-17	31.940	32.600	31.940	32.240	31.523	7,674
2023-07-14	32.382	32.580	32.199	32.510	31.788	38,034
2023-07-13	31.660	32.560	31.660	32.249	31.532	48,167
2023-07-12	31.360	32.300	31.300	31.863	31.155	11,913
2023-07-11	31.180	31.680	31.120	31.497	30.797	17,238
2023-07-10	30.100	31.100	30.100	30.831	30.146	9,612
2023-07-07	29.220	30.140	29.220	30.050	29.382	14,911
2023-07-06	29.500	29.660	29.340	29.576	28.918	7,184

← NewerPage 14 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.