Hensoldt AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 82.500 | 86.400 | 82.275 | 85.041 | 84.515 | 43,317 |
| 2025-11-12 | 85.400 | 86.650 | 80.750 | 83.694 | 83.177 | 104,874 |
| 2025-11-11 | 93.000 | 93.000 | 86.250 | 87.586 | 87.045 | 180,681 |
| 2025-11-10 | 92.650 | 95.300 | 91.400 | 94.252 | 93.670 | 40,491 |
| 2025-11-07 | 88.675 | 92.850 | 86.300 | 91.650 | 91.084 | 65,557 |
| 2025-11-06 | 90.550 | 90.550 | 85.000 | 88.400 | 87.854 | 127,141 |
| 2025-11-05 | 90.950 | 91.300 | 88.950 | 89.872 | 89.317 | 73,262 |
| 2025-11-04 | 92.550 | 93.250 | 90.850 | 91.910 | 91.342 | 26,722 |
| 2025-11-03 | 94.250 | 95.250 | 93.150 | 94.550 | 93.966 | 54,902 |
| 2025-10-31 | 92.350 | 94.200 | 91.250 | 92.287 | 91.716 | 24,260 |
| 2025-10-30 | 93.300 | 93.450 | 90.100 | 91.589 | 91.023 | 44,975 |
| 2025-10-29 | 96.150 | 96.600 | 93.450 | 94.030 | 93.449 | 74,423 |
| 2025-10-28 | 93.800 | 96.700 | 92.600 | 95.874 | 95.282 | 55,556 |
| 2025-10-27 | 98.950 | 99.700 | 95.250 | 95.871 | 95.279 | 58,428 |
| 2025-10-24 | 100.00 | 100.30 | 97.050 | 98.089 | 97.483 | 47,829 |
| 2025-10-23 | 101.60 | 102.00 | 95.750 | 96.786 | 96.188 | 29,251 |
| 2025-10-22 | 100.50 | 103.20 | 97.400 | 100.41 | 99.790 | 59,306 |
← NewerPage 5 of 5 · 257 trading days
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.