Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	33.880	34.159	33.200	33.523	32.471	50,206
2023-04-04	33.540	33.860	33.180	33.494	32.443	27,157
2023-04-03	32.900	33.740	32.900	33.410	32.362	55,505
2023-03-31	33.300	33.700	33.050	33.439	32.390	44,229
2023-03-30	33.650	33.750	32.800	33.226	32.183	21,792
2023-03-29	34.150	34.203	33.250	33.472	32.422	21,744
2023-03-28	34.500	34.500	34.100	34.302	33.226	135,875
2023-03-27	33.800	34.150	33.450	33.842	32.780	124,940
2023-03-24	33.550	34.100	33.250	33.575	32.521	55,617
2023-03-23	32.450	34.200	32.250	33.713	32.656	41,145
2023-03-22	32.650	32.722	32.300	32.445	31.427	27,307
2023-03-21	32.700	33.000	32.250	32.740	31.713	42,717
2023-03-20	31.950	33.400	31.950	33.004	31.968	41,060
2023-03-17	34.600	34.600	32.400	32.913	31.880	57,043
2023-03-16	34.650	34.700	32.800	33.488	32.437	85,305
2023-03-15	35.900	36.050	33.750	34.165	33.094	34,340
2023-03-14	34.000	35.950	33.550	35.017	33.918	42,150
2023-03-13	34.300	34.500	33.100	33.488	32.438	98,125
2023-03-10	34.000	34.403	33.600	34.153	33.082	87,238
2023-03-09	33.800	34.400	33.800	33.861	32.799	38,623
2023-03-08	33.500	34.000	32.800	33.887	32.824	35,045
2023-03-07	33.950	34.200	33.450	33.967	32.901	43,723
2023-03-06	33.000	33.850	32.900	33.645	32.590	63,496
2023-03-03	32.500	32.950	32.500	32.696	31.670	28,939
2023-03-02	32.150	32.750	31.750	32.100	31.093	26,741
2023-03-01	31.150	32.106	30.899	31.895	30.894	44,016
2023-02-28	31.400	31.850	30.750	31.201	30.222	68,817
2023-02-27	31.200	31.350	30.400	31.197	30.218	118,091
2023-02-24	30.200	30.850	29.900	30.500	29.543	168,603
2023-02-23	28.200	29.900	28.000	29.101	28.188	58,235
2023-02-22	29.650	29.750	28.400	28.650	27.751	14,386
2023-02-21	29.100	29.296	28.750	28.988	28.079	40,477
2023-02-20	29.000	29.450	28.699	29.165	28.250	55,475
2023-02-17	28.350	28.800	27.900	28.714	27.813	54,606
2023-02-16	27.950	28.250	27.800	28.150	27.267	74,142
2023-02-15	27.900	27.950	27.600	27.600	26.734	18,203
2023-02-14	27.800	27.900	27.300	27.805	26.932	23,642
2023-02-13	27.300	28.000	27.147	27.350	26.492	70,819
2023-02-10	26.900	27.051	26.819	27.051	26.202	9,183
2023-02-09	27.200	27.250	26.495	26.971	26.125	8,540
2023-02-08	26.900	27.150	26.750	27.075	26.226	11,764
2023-02-07	26.700	26.850	26.400	26.675	25.838	13,257
2023-02-06	26.850	26.950	26.600	26.880	26.037	9,121
2023-02-03	26.950	27.000	26.599	26.675	25.838	16,121
2023-02-02	26.800	27.150	26.750	26.941	26.096	7,757
2023-02-01	26.750	27.299	26.700	26.842	26.000	51,818
2023-01-31	26.600	26.750	26.300	26.533	25.700	43,465
2023-01-30	26.500	26.950	26.350	26.566	25.732	20,431
2023-01-27	27.000	27.100	26.550	26.976	26.130	11,007
2023-01-26	26.550	26.953	26.550	26.829	25.988	71,767
2023-01-25	26.850	26.900	26.050	26.107	25.288	30,895
2023-01-24	25.900	26.250	25.650	25.845	25.034	10,855
2023-01-23	26.150	26.150	25.845	25.958	25.144	32,650
2023-01-20	25.950	26.250	25.650	25.931	25.118	32,964
2023-01-19	24.800	25.800	24.800	25.530	24.729	94,496
2023-01-18	24.450	25.800	24.400	25.155	24.366	74,801
2023-01-17	24.000	24.300	23.900	24.062	23.307	46,442
2023-01-16	23.000	23.550	23.000	23.441	22.706	25,641
2023-01-13	22.750	22.950	22.700	22.886	22.168	2,209
2023-01-12	22.750	22.900	22.699	22.850	22.133	7,058

← NewerPage 16 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.