Hensoldt AG historical data

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

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
2025-10-21	99.200	99.700	97.700	98.589	97.980	22,762
2025-10-20	94.950	98.400	93.350	97.631	97.028	110,709
2025-10-17	93.025	93.800	90.700	92.795	92.222	124,606
2025-10-16	96.850	100.30	95.100	98.913	98.302	86,705
2025-10-15	102.10	102.60	96.600	98.873	98.262	69,179
2025-10-14	103.70	104.80	100.80	102.40	101.77	80,145
2025-10-13	106.30	107.00	103.00	105.31	104.65	64,493
2025-10-10	109.40	110.40	101.90	105.70	105.05	119,481
2025-10-09	110.80	111.60	109.10	110.85	110.16	31,027
2025-10-08	110.70	113.40	109.70	111.61	110.92	72,854
2025-10-07	109.50	111.50	106.10	110.21	109.52	52,060
2025-10-06	115.05	117.70	111.60	115.46	114.75	91,548
2025-10-03	114.80	116.90	113.80	115.52	114.80	186,165
2025-10-02	108.80	113.00	107.60	111.19	110.50	67,651
2025-10-01	107.30	108.60	104.60	107.42	106.76	78,172
2025-09-30	109.80	111.70	107.90	109.94	109.26	102,311
2025-09-29	105.30	110.30	103.90	109.54	108.86	146,301
2025-09-26	103.65	104.60	101.40	103.09	102.45	86,415
2025-09-25	103.20	104.00	101.20	103.43	102.79	58,943
2025-09-24	99.150	104.80	98.600	101.34	100.71	100,570
2025-09-23	98.950	99.300	96.650	97.915	97.310	23,492
2025-09-22	94.750	99.250	94.550	98.068	97.463	36,200
2025-09-19	94.800	95.150	92.200	93.284	92.708	70,724
2025-09-18	95.500	96.000	92.250	93.600	93.022	67,832
2025-09-17	93.850	97.750	93.550	96.799	96.201	50,719
2025-09-16	96.200	97.650	94.250	95.744	95.153	58,120
2025-09-15	93.500	95.900	93.500	95.146	94.558	31,844
2025-09-12	94.250	95.600	90.750	91.809	91.242	146,038
2025-09-11	93.050	96.600	91.450	96.200	95.606	101,658
2025-09-10	91.200	93.400	89.700	91.950	91.382	70,347
2025-09-09	92.750	92.750	87.000	89.218	88.667	79,132
2025-09-08	91.000	93.150	90.400	91.833	91.265	66,893
2025-09-05	89.600	91.800	89.400	89.680	89.126	55,312
2025-09-04	92.000	92.400	88.850	89.900	89.345	119,133
2025-09-03	92.450	93.950	91.800	92.703	92.131	59,443
2025-09-02	93.350	94.600	89.300	93.538	92.960	65,962
2025-09-01	89.500	93.500	89.050	90.730	90.170	66,489
2025-08-29	86.950	89.800	86.350	88.173	87.628	152,430
2025-08-28	85.400	86.900	83.650	85.879	85.348	75,692
2025-08-27	87.950	88.000	85.000	86.500	85.966	312,240
2025-08-26	88.075	88.300	85.600	87.038	86.500	304,467
2025-08-22	86.000	87.200	85.300	86.336	85.802	88,714
2025-08-21	81.650	83.800	81.350	83.296	82.781	56,241

← NewerPage 5 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.