Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	23.150	23.300	22.650	23.194	22.466	93,638
2023-01-10	23.350	23.448	23.292	23.445	22.710	5,788
2023-01-09	23.700	23.700	23.200	23.420	22.686	59,018
2023-01-06	22.850	23.600	22.850	23.009	22.287	34,141
2023-01-05	23.400	23.400	22.725	23.330	22.598	12,235
2023-01-04	22.850	23.250	22.500	22.939	22.219	16,214
2023-01-03	22.900	23.450	22.900	23.249	22.520	11,395
2022-12-30	22.100	22.150	22.050	22.100	21.407	13,248
2022-12-29	22.200	22.500	22.200	22.309	21.609	5,001
2022-12-28	22.600	22.600	22.300	22.532	21.825	9,262
2022-12-23	22.250	22.409	22.250	22.293	21.594	11,174
2022-12-22	22.900	22.960	22.550	22.960	22.240	31,097
2022-12-21	22.550	22.900	22.450	22.550	21.843	16,549
2022-12-20	22.175	22.600	22.140	22.249	21.551	23,215
2022-12-19	22.350	22.350	22.000	22.178	21.483	74,030
2022-12-16	22.200	22.500	21.900	22.193	21.497	32,111
2022-12-15	22.150	22.150	21.750	22.003	21.313	11,227
2022-12-14	22.000	22.200	21.100	21.724	21.042	70,067
2022-12-13	20.950	21.500	20.800	21.150	20.486	15,256
2022-12-12	21.300	21.351	21.222	21.342	20.672	16,142
2022-12-09	22.000	22.000	21.400	21.602	20.924	8,803
2022-12-08	21.300	21.700	21.150	21.499	20.825	19,628
2022-12-07	21.100	21.200	20.900	21.061	20.400	12,439
2022-12-06	21.550	21.600	21.300	21.415	20.743	18,215
2022-12-05	21.600	21.800	21.300	21.504	20.829	6,855
2022-12-02	21.750	21.777	21.648	21.751	21.068	60,902
2022-12-01	22.100	22.100	21.650	21.777	21.093	108,300
2022-11-30	22.500	22.500	22.050	22.160	21.465	20,680
2022-11-29	22.500	22.650	22.350	22.513	21.807	44,639
2022-11-28	22.400	22.450	22.201	22.240	21.542	46,013
2022-11-25	22.120	22.500	22.062	22.251	21.553	46,593
2022-11-24	22.600	22.700	22.100	22.257	21.558	32,143
2022-11-23	22.800	23.200	22.750	23.030	22.308	75,875
2022-11-22	22.200	22.750	21.963	21.963	21.274	23,360
2022-11-21	21.450	21.850	21.100	21.518	20.843	28,544
2022-11-18	21.900	22.001	21.700	21.867	21.181	35,354
2022-11-17	21.600	22.100	21.400	21.772	21.089	28,593
2022-11-16	22.150	22.800	21.700	22.066	21.373	87,424
2022-11-15	21.300	21.800	21.300	21.538	20.863	18,096
2022-11-14	21.450	21.701	21.200	21.552	20.876	40,652
2022-11-11	21.800	21.800	20.400	20.607	19.961	118,368
2022-11-10	21.950	22.450	20.850	21.448	20.775	76,449
2022-11-09	21.850	22.000	21.448	21.614	20.936	15,806
2022-11-08	22.250	22.250	21.799	22.100	21.407	31,234
2022-11-07	22.400	22.550	21.900	22.024	21.333	23,322
2022-11-04	23.850	23.850	22.450	22.599	21.890	183,941
2022-11-03	23.600	24.450	23.148	24.064	23.309	12,679
2022-11-02	23.600	24.001	23.300	23.850	23.102	22,245
2022-11-01	24.200	24.200	23.600	23.600	22.860	32,411
2022-10-31	23.900	24.000	23.850	23.902	23.153	7,482
2022-10-28	24.250	24.500	24.000	24.177	23.419	5,405
2022-10-27	24.350	24.500	23.850	24.045	23.291	24,045
2022-10-26	24.000	24.300	23.750	24.150	23.392	25,604
2022-10-25	23.350	23.850	23.350	23.504	22.767	21,979
2022-10-24	23.450	23.700	23.050	23.524	22.786	28,985
2022-10-21	23.100	23.350	22.700	22.883	22.166	19,714
2022-10-20	22.450	23.050	22.350	22.794	22.079	4,582
2022-10-19	22.800	23.000	22.550	22.900	22.182	5,031
2022-10-18	22.450	22.700	22.250	22.349	21.648	2,658
2022-10-17	22.000	22.450	21.979	22.149	21.454	19,521

← NewerPage 17 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.