Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	11.980	12.009	11.800	11.900	11.402	1,840
2022-01-25	11.820	11.900	11.760	11.880	11.383	8,691
2022-01-24	12.300	12.442	11.720	11.880	11.383	12,544
2022-01-21	12.522	12.700	12.520	12.520	11.996	1,001
2022-01-20	12.600	12.820	12.540	12.800	12.264	6,573
2022-01-19	12.740	12.780	12.600	12.600	12.072	1,545
2022-01-18	12.760	12.780	12.600	12.680	12.149	32,547
2022-01-17	12.860	12.981	12.860	12.981	12.438	5,202
2022-01-14	12.620	12.780	12.620	12.720	12.187	7,436
2022-01-13	12.560	12.740	12.560	12.640	12.111	1,571
2022-01-12	12.480	12.561	12.480	12.520	11.996	9,802
2022-01-11	12.560	12.620	12.480	12.500	11.977	9,016
2022-01-10	12.660	12.660	12.500	12.500	11.977	16,558
2022-01-07	12.520	12.660	12.500	12.640	12.111	30,154
2022-01-06	12.540	12.644	12.520	12.520	11.996	4,789
2022-01-05	12.680	12.740	12.520	12.700	12.168	11,231
2022-01-04	12.800	12.820	12.500	12.700	12.168	7,633
2021-12-31	12.520	12.520	12.520	12.520	11.996	0
2021-12-30	12.620	12.620	12.432	12.520	11.996	2,281
2021-12-29	12.540	12.680	12.460	12.560	12.034	7,336
2021-12-24	12.600	12.600	12.600	12.600	12.072	0
2021-12-23	12.660	12.660	12.580	12.600	12.072	2,682
2021-12-22	12.420	12.640	12.420	12.441	11.920	1,713
2021-12-21	12.260	12.340	12.178	12.340	11.823	2,010
2021-12-20	12.020	12.141	11.980	12.100	11.593	12,076
2021-12-17	12.260	12.340	12.160	12.240	11.728	10,258
2021-12-16	12.240	12.320	12.220	12.220	11.708	3,780
2021-12-15	12.020	12.060	11.940	11.940	11.440	2,374
2021-12-14	12.100	12.140	12.020	12.040	11.536	26,790
2021-12-13	12.580	12.580	12.280	12.280	11.766	7,813
2021-12-10	12.600	12.640	12.480	12.480	11.957	2,233
2021-12-09	12.660	12.660	12.600	12.600	12.072	1,855
2021-12-08	12.840	12.860	12.620	12.620	12.092	8,202
2021-12-07	12.680	12.860	12.640	12.840	12.302	20,689
2021-12-06	12.600	12.720	12.480	12.640	12.111	10,209
2021-12-03	12.740	12.740	12.480	12.480	11.957	4,244
2021-12-02	12.840	12.850	12.580	12.680	12.149	7,021
2021-12-01	12.840	13.040	12.764	12.980	12.437	14,184
2021-11-30	12.700	12.820	12.620	12.640	12.111	8,406
2021-11-29	13.000	13.000	12.800	12.800	12.264	9,101
2021-11-26	13.140	13.260	12.960	12.980	12.437	14,181
2021-11-25	13.840	13.840	13.500	13.520	12.954	1,804
2021-11-24	13.600	13.760	13.600	13.720	13.146	1,928
2021-11-23	13.600	13.640	13.599	13.600	13.031	21,158
2021-11-22	13.620	13.620	13.463	13.463	12.899	5,138
2021-11-19	13.400	13.540	13.320	13.381	12.821	2,294
2021-11-18	13.580	13.580	13.340	13.507	12.941	17,369
2021-11-17	13.780	13.780	13.622	13.660	13.088	8,280
2021-11-16	13.640	13.740	13.481	13.660	13.088	13,606
2021-11-15	13.700	13.700	13.280	13.320	12.762	26,129
2021-11-12	13.940	14.041	13.820	13.820	13.241	4,170
2021-11-11	14.040	14.040	13.860	13.980	13.395	7,010
2021-11-10	14.560	14.780	13.900	13.940	13.356	22,608
2021-11-09	14.440	14.440	14.240	14.240	13.644	3,424
2021-11-08	14.360	14.560	14.360	14.460	13.855	6,987
2021-11-05	14.180	14.340	14.020	14.320	13.720	22,196
2021-11-04	14.260	14.260	14.040	14.073	13.484	24,634
2021-11-03	14.240	14.280	14.100	14.220	13.625	13,547
2021-11-02	14.080	14.280	13.979	14.060	13.471	6,102
2021-11-01	14.240	14.280	14.160	14.200	13.605	5,258

← NewerPage 21 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.