Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	29.660	29.960	29.540	29.770	29.108	10,964
2023-07-04	30.100	30.240	29.840	29.979	29.313	5,133
2023-07-03	30.320	30.440	29.760	30.080	29.411	90,329
2023-06-30	29.560	30.080	29.560	29.860	29.196	45,564
2023-06-29	29.500	29.640	29.380	29.435	28.781	70,777
2023-06-28	29.020	29.820	29.020	29.555	28.898	73,208
2023-06-27	28.560	28.800	28.120	28.351	27.721	60,536
2023-06-26	28.900	29.223	28.020	28.329	27.700	39,590
2023-06-23	29.040	29.400	28.900	29.030	28.384	8,535
2023-06-22	29.700	29.780	29.240	29.562	28.905	77,742
2023-06-21	29.700	30.200	29.580	29.868	29.204	56,277
2023-06-20	29.680	29.760	29.580	29.680	29.020	37,935
2023-06-19	29.660	29.977	29.240	29.379	28.726	24,571
2023-06-16	29.020	30.012	29.020	29.731	29.070	46,534
2023-06-15	28.040	28.859	28.004	28.804	28.164	52,188
2023-06-14	28.620	28.620	27.960	28.500	27.867	15,939
2023-06-13	29.000	29.100	28.400	28.858	28.216	78,006
2023-06-12	29.000	29.260	28.840	29.170	28.521	30,593
2023-06-09	27.800	27.920	27.526	27.653	27.038	36,865
2023-06-08	27.460	27.640	27.200	27.482	26.871	48,284
2023-06-07	28.360	28.580	27.300	27.641	27.027	150,537
2023-06-06	28.900	29.003	28.240	28.540	27.906	86,485
2023-06-05	29.840	30.060	29.200	29.606	28.948	68,659
2023-06-02	30.500	30.500	29.700	29.831	29.168	19,602
2023-06-01	29.880	30.200	29.860	30.032	29.365	85,797
2023-05-31	29.480	29.980	29.280	29.682	29.023	197,988
2023-05-30	29.760	30.160	29.640	29.822	29.160	10,820
2023-05-26	31.060	31.140	27.220	29.036	28.390	124,780
2023-05-25	30.800	31.400	30.800	31.058	30.368	15,809
2023-05-24	31.660	31.660	30.540	30.952	30.264	65,168
2023-05-23	32.600	32.600	31.700	31.977	31.266	166,449
2023-05-22	32.180	32.600	31.780	32.267	31.550	65,422
2023-05-19	32.300	32.380	31.980	32.310	31.592	11,167
2023-05-18	32.480	32.600	32.080	32.451	31.730	122,934
2023-05-17	32.160	32.460	32.100	32.289	31.572	38,624
2023-05-16	32.260	32.400	32.070	32.198	31.482	12,002
2023-05-15	32.280	32.820	32.060	32.194	31.478	40,500
2023-05-12	31.660	32.280	31.660	32.066	31.060	21,804
2023-05-11	31.640	31.940	30.847	31.227	30.248	44,263
2023-05-10	30.800	32.000	30.200	31.748	30.752	89,457
2023-05-09	31.220	31.740	30.520	31.318	30.336	123,226
2023-05-05	31.780	31.960	30.420	30.909	29.939	123,829
2023-05-04	33.460	33.460	31.300	31.697	30.702	102,568
2023-05-03	33.640	33.820	33.080	33.647	32.591	23,866
2023-05-02	34.180	34.180	33.639	33.937	32.873	26,100
2023-04-28	34.360	34.360	33.600	33.957	32.892	60,643
2023-04-27	34.880	34.940	34.420	34.658	33.571	21,063
2023-04-26	35.040	35.040	34.220	34.587	33.502	38,033
2023-04-25	35.420	35.420	34.920	35.158	34.055	63,278
2023-04-24	36.200	36.200	35.460	35.976	34.847	17,351
2023-04-21	36.120	36.305	35.956	36.224	35.087	16,562
2023-04-20	35.320	36.120	35.300	35.947	34.819	22,503
2023-04-19	36.240	36.420	35.460	35.844	34.720	51,790
2023-04-18	37.140	37.540	36.320	36.586	35.438	448,772
2023-04-17	36.720	37.420	36.496	37.066	35.903	97,882
2023-04-14	36.200	36.580	35.040	36.090	34.958	209,924
2023-04-13	33.800	35.420	33.641	35.030	33.931	78,534
2023-04-12	34.220	34.960	33.220	33.707	32.649	94,021
2023-04-11	34.320	34.862	33.760	34.599	33.513	33,612
2023-04-06	33.680	34.100	33.280	33.811	32.750	26,091

← NewerPage 15 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.