Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	22.500	22.600	21.750	21.850	21.165	14,043
2022-10-13	21.850	22.500	21.600	21.891	21.204	22,237
2022-10-12	22.700	22.700	21.900	22.600	21.891	9,717
2022-10-11	22.100	22.985	22.100	22.532	21.826	17,406
2022-10-10	22.400	22.700	22.400	22.441	21.737	7,539
2022-10-07	22.500	22.600	22.292	22.292	21.592	6,761
2022-10-06	22.600	22.600	22.200	22.600	21.891	8,366
2022-10-05	22.000	22.350	22.000	22.201	21.504	14,469
2022-10-04	21.750	21.952	21.574	21.720	21.039	32,088
2022-10-03	20.400	21.450	20.400	21.250	20.583	9,187
2022-09-30	20.900	21.300	20.000	20.589	19.943	17,580
2022-09-29	20.400	20.650	20.350	20.408	19.768	6,484
2022-09-28	20.500	20.650	20.200	20.463	19.821	28,170
2022-09-27	20.750	21.150	20.600	20.981	20.323	14,979
2022-09-26	20.150	20.900	19.960	20.571	19.926	35,221
2022-09-23	21.600	21.600	20.299	20.722	20.071	33,911
2022-09-22	21.650	21.700	21.150	21.671	20.991	39,323
2022-09-21	20.000	22.600	20.000	21.982	21.292	60,661
2022-09-20	19.420	19.890	19.180	19.876	19.252	5,662
2022-09-16	19.580	19.621	19.364	19.391	18.783	22,792
2022-09-15	20.550	20.600	19.680	19.862	19.238	15,671
2022-09-14	20.450	20.650	20.338	20.392	19.752	16,601
2022-09-13	21.250	21.500	20.600	20.971	20.313	11,728
2022-09-12	21.050	21.450	21.050	21.350	20.680	13,408
2022-09-09	21.650	21.650	21.100	21.417	20.745	25,633
2022-09-08	21.550	21.850	21.450	21.473	20.799	18,590
2022-09-07	21.350	21.500	21.002	21.346	20.676	19,732
2022-09-06	21.300	21.300	21.000	21.089	20.428	8,045
2022-09-05	20.550	21.075	20.550	20.859	20.205	7,070
2022-09-02	20.500	20.800	20.150	20.436	19.795	23,802
2022-09-01	21.800	21.800	20.350	20.772	20.121	28,134
2022-08-31	22.100	22.450	22.000	22.218	21.521	13,251
2022-08-30	22.250	22.350	22.150	22.154	21.459	8,408
2022-08-26	23.000	23.300	22.750	23.227	22.498	14,107
2022-08-25	22.900	23.100	22.849	22.959	22.239	18,656
2022-08-24	22.650	22.799	22.599	22.705	21.992	6,631
2022-08-23	22.800	22.800	22.498	22.737	22.023	23,861
2022-08-22	22.750	23.013	22.450	22.687	21.975	13,913
2022-08-19	22.500	23.031	22.100	22.357	21.656	19,926
2022-08-18	24.500	24.550	23.000	23.727	22.983	13,558
2022-08-17	24.250	24.550	24.150	24.323	23.560	23,190
2022-08-16	24.000	24.500	24.000	24.375	23.611	13,712
2022-08-15	23.050	23.352	23.000	23.083	22.358	12,622
2022-08-12	23.450	23.450	23.000	23.435	22.700	32,531
2022-08-11	23.350	23.651	23.249	23.568	22.829	39,321
2022-08-10	22.800	23.250	22.351	22.840	22.123	11,218
2022-08-09	23.350	23.350	22.700	22.792	22.077	9,834
2022-08-08	24.100	24.450	23.150	23.750	23.005	61,739
2022-08-05	25.450	25.450	23.800	24.071	23.316	72,269
2022-08-04	25.900	26.100	24.350	25.738	24.930	64,812
2022-08-03	26.200	26.800	25.950	26.318	25.492	50,433
2022-08-02	25.900	25.900	25.500	25.767	24.959	18,270
2022-08-01	25.400	25.650	25.400	25.475	24.676	12,151
2022-07-29	25.550	25.750	25.000	25.392	24.595	19,557
2022-07-28	25.050	25.450	24.900	25.300	24.506	10,995
2022-07-27	24.850	25.250	24.000	24.905	24.123	29,527
2022-07-26	24.850	25.400	24.750	24.845	24.066	10,638
2022-07-25	24.550	24.800	24.400	24.450	23.683	14,266
2022-07-22	24.700	24.850	24.450	24.572	23.801	15,750
2022-07-21	24.850	24.850	24.352	24.483	23.715	37,517

← NewerPage 18 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.