Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	24.700	24.850	24.400	24.451	23.684	9,086
2022-07-19	24.100	24.850	23.750	24.688	23.914	13,494
2022-07-18	24.000	24.450	23.950	24.175	23.417	16,812
2022-07-15	23.400	24.050	23.200	23.665	22.922	19,512
2022-07-14	23.800	23.800	22.850	23.146	22.420	18,033
2022-07-13	23.600	23.600	22.900	23.175	22.448	28,616
2022-07-12	23.200	24.101	23.199	23.799	23.052	364,906
2022-07-11	22.600	23.500	22.600	23.010	22.288	25,739
2022-07-08	23.400	23.500	22.800	23.046	22.323	5,695
2022-07-07	22.000	23.150	21.729	22.516	21.809	42,996
2022-07-06	21.100	22.150	20.998	21.766	21.083	85,867
2022-07-05	22.950	22.950	20.950	21.921	21.234	54,965
2022-07-04	24.350	24.350	23.750	23.945	23.194	6,630
2022-07-01	23.900	25.250	23.650	24.831	24.052	46,213
2022-06-30	23.100	24.350	23.100	23.978	23.226	27,784
2022-06-29	22.950	23.500	22.950	22.962	22.242	116,142
2022-06-28	23.300	23.900	23.180	23.421	22.687	141,975
2022-06-27	23.050	23.150	22.650	22.755	22.041	64,167
2022-06-24	22.350	22.750	22.244	22.300	21.600	126,385
2022-06-23	22.350	22.750	21.950	22.150	21.455	143,765
2022-06-22	22.400	22.900	21.750	22.481	21.775	142,174
2022-06-21	24.650	24.800	24.150	24.450	23.683	333,408
2022-06-20	23.600	24.100	23.400	23.775	23.029	23,383
2022-06-17	23.400	23.950	23.166	23.496	22.758	111,790
2022-06-16	23.500	23.900	23.050	23.349	22.617	21,261
2022-06-15	23.650	23.850	23.400	23.659	22.917	21,421
2022-06-14	23.300	23.900	22.700	23.451	22.715	16,354
2022-06-13	24.200	24.200	23.000	23.840	23.092	10,215
2022-06-10	24.750	25.000	24.450	24.795	24.017	30,306
2022-06-09	25.050	25.300	24.350	25.016	24.231	15,759
2022-06-08	25.500	25.550	25.150	25.322	24.528	6,891
2022-06-07	24.800	25.100	24.800	24.800	24.022	49,227
2022-06-06	24.200	24.750	24.000	24.517	23.748	101,671
2022-06-01	23.150	23.650	23.150	23.550	22.811	93,204
2022-05-31	23.300	23.513	22.500	23.185	22.458	33,023
2022-05-30	23.550	24.050	23.550	23.906	23.156	139,041
2022-05-27	23.150	23.500	23.050	23.246	22.517	22,116
2022-05-26	23.150	23.150	22.950	23.081	22.357	4,971
2022-05-25	23.550	24.050	23.102	23.166	22.439	22,153
2022-05-24	23.300	23.700	23.201	23.423	22.688	13,524
2022-05-23	22.950	23.500	22.950	23.293	22.562	9,947
2022-05-20	22.800	23.250	22.500	22.750	22.036	19,973
2022-05-19	22.700	22.850	22.450	22.693	21.981	12,533
2022-05-18	22.950	23.400	22.700	23.032	22.309	12,792
2022-05-17	23.100	23.200	22.750	23.100	22.375	37,932
2022-05-16	22.400	23.600	22.400	22.900	22.182	25,231
2022-05-13	22.600	23.250	22.324	23.062	22.097	15,148
2022-05-12	22.600	22.800	22.450	22.631	21.683	15,521
2022-05-11	22.150	23.350	22.150	22.718	21.767	12,835
2022-05-10	24.250	24.250	21.650	22.944	21.984	63,708
2022-05-09	25.600	26.250	24.549	25.630	24.557	34,313
2022-05-06	23.750	24.500	23.750	24.385	23.364	32,406
2022-05-05	24.600	25.500	23.698	24.912	23.869	92,399
2022-05-04	26.000	26.500	25.950	26.147	25.052	405,474
2022-05-03	25.950	26.250	25.550	25.864	24.781	1,053,598
2022-04-29	26.450	27.450	26.450	26.846	25.722	202,995
2022-04-28	25.450	26.450	25.250	25.850	24.768	71,194
2022-04-27	25.100	25.550	25.100	25.550	24.480	28,550
2022-04-26	25.100	25.550	25.050	25.379	24.316	24,052
2022-04-25	25.250	25.350	24.950	24.972	23.927	18,634

← NewerPage 19 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.