Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	25.800	26.050	25.450	25.727	24.650	20,130
2022-04-21	26.250	26.400	25.600	25.861	24.778	56,051
2022-04-20	25.900	26.550	25.350	26.433	25.327	49,585
2022-04-19	26.050	26.050	25.700	25.823	24.742	30,454
2022-04-14	26.200	26.200	25.750	26.000	24.911	42,080
2022-04-13	25.350	26.100	25.350	25.942	24.855	20,405
2022-04-12	24.950	25.729	24.700	25.400	24.336	238,914
2022-04-11	24.700	24.750	24.050	24.598	23.568	136,929
2022-04-08	24.700	25.200	24.374	24.500	23.474	20,831
2022-04-07	24.650	25.400	23.950	24.870	23.829	982,616
2022-04-06	25.300	25.500	24.600	24.764	23.727	263,346
2022-04-05	26.250	26.250	25.150	26.100	25.007	23,720
2022-04-04	25.150	26.400	25.150	26.171	25.075	59,701
2022-04-01	24.700	25.750	24.500	25.350	24.288	129,329
2022-03-31	25.900	26.950	25.900	26.620	25.505	58,737
2022-03-30	24.550	26.050	24.550	25.600	24.528	22,379
2022-03-29	26.200	26.700	23.550	26.300	25.199	84,712
2022-03-28	28.600	28.900	25.550	26.000	24.911	150,415
2022-03-25	29.200	30.200	27.450	28.772	27.568	20,792
2022-03-24	27.650	29.400	27.650	28.339	27.152	12,791
2022-03-23	28.050	28.050	26.700	26.755	25.635	13,343
2022-03-22	28.300	28.600	27.050	28.113	26.935	24,481
2022-03-21	25.900	27.800	25.800	27.149	26.012	40,633
2022-03-18	24.100	25.542	24.100	25.151	24.098	77,481
2022-03-17	23.000	23.750	22.500	23.177	22.207	18,864
2022-03-16	23.800	24.000	22.600	23.140	22.171	40,462
2022-03-15	23.150	24.150	22.550	23.251	22.278	154,825
2022-03-14	24.050	24.250	23.300	23.620	22.631	109,158
2022-03-11	23.000	24.450	22.750	23.838	22.840	51,084
2022-03-10	22.400	23.350	22.300	22.795	21.841	42,223
2022-03-09	23.100	23.800	21.900	22.300	21.367	67,977
2022-03-08	23.850	24.450	22.700	23.700	22.708	47,484
2022-03-07	20.700	24.000	20.600	22.750	21.797	90,730
2022-03-04	21.000	21.100	19.600	20.500	19.642	118,786
2022-03-03	23.060	23.200	20.400	21.789	20.877	211,666
2022-03-02	27.900	29.750	25.500	25.650	24.576	260,031
2022-03-01	21.500	28.450	20.750	25.500	24.432	64,094
2022-02-28	27.750	27.750	20.000	20.478	19.620	311,126
2022-02-25	14.980	15.380	14.640	14.800	14.180	16,553
2022-02-24	13.000	14.480	13.000	14.080	13.490	42,954
2022-02-23	12.500	13.040	12.460	12.860	12.322	47,299
2022-02-22	11.840	12.060	11.760	11.760	11.268	10,983
2022-02-21	12.140	12.160	11.880	11.900	11.402	2,900
2022-02-18	12.300	12.300	12.080	12.160	11.651	22,232
2022-02-17	12.380	12.560	12.380	12.380	11.862	4,077
2022-02-16	12.320	12.380	12.280	12.280	11.766	2,291
2022-02-15	12.180	12.340	12.160	12.260	11.747	4,056
2022-02-14	11.840	12.120	11.840	12.020	11.517	2,191
2022-02-11	12.220	12.320	12.180	12.240	11.727	1,465
2022-02-10	12.300	12.380	12.240	12.300	11.785	2,528
2022-02-09	12.140	12.340	12.140	12.240	11.728	21,001
2022-02-08	12.080	12.120	12.000	12.060	11.555	13,644
2022-02-07	12.220	12.220	12.100	12.100	11.593	31,708
2022-02-04	12.121	12.140	12.080	12.140	11.632	46,264
2022-02-03	12.480	12.480	12.240	12.240	11.728	49,308
2022-02-02	12.480	12.560	12.420	12.420	11.900	38,445
2022-02-01	12.450	12.620	12.450	12.480	11.957	71,126
2022-01-31	12.000	12.140	11.980	12.060	11.555	54,616
2022-01-28	11.860	11.920	11.840	11.880	11.383	51,050
2022-01-27	11.740	12.014	11.720	11.920	11.421	5,083

← NewerPage 20 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.