Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	76.450	81.250	76.400	78.319	77.835	111,323
2025-08-19	86.450	86.900	79.800	85.353	84.826	159,834
2025-08-18	86.775	89.550	85.600	88.193	87.648	71,403
2025-08-15	85.750	86.700	84.000	85.086	84.561	66,104
2025-08-14	86.100	87.550	85.700	86.483	85.949	71,720
2025-08-13	87.800	89.450	85.750	86.792	86.256	416,608
2025-08-12	84.600	86.300	84.450	85.332	84.805	147,985
2025-08-11	81.050	85.100	81.050	83.575	83.059	124,764
2025-08-08	89.350	91.250	83.350	85.638	85.108	104,469
2025-08-07	92.850	93.250	88.950	90.065	89.509	130,995
2025-08-06	93.850	94.850	92.250	93.502	92.924	76,335
2025-08-05	93.700	95.950	93.350	94.388	93.805	93,226
2025-08-04	92.989	95.900	92.950	93.300	92.724	122,561
2025-08-01	94.700	95.250	89.750	89.950	89.394	104,079
2025-07-31	93.900	98.000	91.650	95.248	94.659	127,941
2025-07-30	92.725	94.200	91.400	92.633	92.061	39,969
2025-07-29	92.200	94.700	91.800	93.292	92.715	50,543
2025-07-28	94.700	96.850	90.800	92.623	92.051	70,322
2025-07-25	97.450	98.900	96.200	97.772	97.168	30,424
2025-07-24	98.450	100.80	95.700	98.295	97.688	68,363
2025-07-23	100.00	100.70	98.850	99.610	98.995	51,982
2025-07-22	101.10	103.00	98.400	100.90	100.28	36,371
2025-07-21	103.50	103.90	100.20	101.75	101.12	64,440
2025-07-18	102.00	105.00	102.00	103.47	102.83	53,568
2025-07-17	101.70	103.00	100.40	101.47	100.84	34,812
2025-07-16	103.90	104.20	99.650	100.95	100.33	31,374
2025-07-15	105.90	106.40	100.80	104.10	103.46	52,522
2025-07-14	102.10	105.30	101.20	104.70	104.05	41,979
2025-07-11	103.10	105.90	100.80	103.18	102.55	53,893
2025-07-10	104.40	106.90	102.00	104.63	103.98	55,636
2025-07-09	105.50	107.00	103.00	104.72	104.07	77,518
2025-07-08	101.30	105.90	101.00	103.64	103.00	103,366
2025-07-07	97.400	101.20	97.300	99.445	98.830	110,245
2025-07-04	94.050	97.500	94.050	96.092	95.498	69,555
2025-07-03	93.450	94.900	92.850	93.797	93.218	89,209
2025-07-02	91.700	93.250	89.300	91.570	91.004	83,275
2025-07-01	97.000	97.400	91.500	94.452	93.869	144,227
2025-06-30	95.600	97.950	95.350	96.623	96.026	60,620
2025-06-27	100.30	100.40	93.650	95.131	94.543	131,894
2025-06-26	94.450	99.700	93.600	97.471	96.868	110,870
2025-06-25	90.950	95.000	90.100	93.564	92.986	102,602
2025-06-24	91.050	92.150	86.000	90.343	89.785	105,939
2025-06-23	93.950	94.600	88.050	91.207	90.643	74,622
2025-06-20	91.150	94.850	91.000	93.164	92.588	43,789
2025-06-19	92.350	93.900	89.900	91.835	91.268	45,534
2025-06-18	91.450	94.200	91.200	92.796	92.222	33,927
2025-06-17	92.650	93.500	89.550	91.894	91.326	84,914
2025-06-16	96.000	96.750	91.900	94.711	94.126	91,686
2025-06-13	96.350	99.400	92.800	96.650	96.053	85,440
2025-06-12	95.000	95.800	90.400	95.067	94.479	115,552
2025-06-11	91.250	95.000	90.500	92.500	91.929	110,061
2025-06-10	93.300	95.000	90.250	92.950	92.375	195,734
2025-06-09	95.950	98.050	95.200	96.730	96.133	95,836
2025-06-06	107.50	107.80	98.400	106.10	105.44	168,855
2025-06-05	100.30	108.90	99.500	106.05	105.40	140,913
2025-06-04	102.80	102.90	98.100	100.95	100.33	91,188
2025-06-03	101.60	103.60	97.500	101.58	100.95	125,604
2025-06-02	95.150	105.00	95.100	101.59	100.96	284,305
2025-05-30	90.850	93.300	90.100	92.315	91.745	78,044
2025-05-29	91.150	92.000	86.450	90.025	89.469	63,772

← NewerPage 6 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.