Hensoldt AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 88.650 | 92.650 | 88.100 | 91.190 | 90.627 | 154,161 |
| 2025-05-27 | 83.950 | 87.174 | 82.850 | 85.192 | 84.169 | 69,053 |
| 2025-05-23 | 80.250 | 80.550 | 76.650 | 79.231 | 78.280 | 43,206 |
| 2025-05-22 | 79.900 | 80.500 | 77.100 | 79.350 | 78.397 | 42,386 |
| 2025-05-21 | 78.000 | 82.250 | 77.650 | 80.367 | 79.402 | 73,637 |
| 2025-05-20 | 75.200 | 77.600 | 74.150 | 76.862 | 75.939 | 82,751 |
| 2025-05-19 | 72.900 | 75.000 | 72.500 | 74.278 | 73.386 | 49,980 |
| 2025-05-16 | 72.400 | 74.150 | 71.550 | 73.188 | 72.309 | 84,155 |
| 2025-05-15 | 66.550 | 72.450 | 66.450 | 72.350 | 71.481 | 63,195 |
| 2025-05-14 | 67.600 | 70.000 | 65.300 | 65.568 | 64.781 | 130,734 |
| 2025-05-13 | 65.450 | 68.000 | 64.350 | 66.518 | 65.719 | 24,921 |
| 2025-05-12 | 71.500 | 71.600 | 63.950 | 66.094 | 65.300 | 96,867 |
| 2025-05-09 | 74.900 | 75.000 | 72.000 | 72.950 | 72.074 | 145,993 |
| 2025-05-08 | 68.700 | 75.000 | 67.700 | 71.556 | 70.697 | 88,490 |
| 2025-05-07 | 70.000 | 75.300 | 68.350 | 74.314 | 73.421 | 148,148 |
| 2025-05-06 | 71.700 | 72.150 | 67.450 | 68.960 | 68.131 | 48,686 |
| 2025-05-02 | 68.800 | 70.850 | 67.850 | 69.006 | 68.177 | 27,528 |
| 2025-05-01 | 67.900 | 67.900 | 67.900 | 67.900 | 67.085 | 0 |
| 2025-04-30 | 66.700 | 68.200 | 66.000 | 67.900 | 67.085 | 57,958 |
| 2025-04-29 | 63.600 | 66.300 | 63.600 | 65.331 | 64.546 | 44,116 |
| 2025-04-28 | 64.200 | 64.650 | 62.850 | 64.000 | 63.231 | 15,694 |
| 2025-04-25 | 64.000 | 65.000 | 62.850 | 64.489 | 63.714 | 30,780 |
| 2025-04-24 | 62.350 | 63.950 | 61.300 | 63.597 | 62.833 | 49,187 |
| 2025-04-23 | 66.150 | 66.400 | 61.550 | 63.463 | 62.700 | 48,367 |
| 2025-04-22 | 66.000 | 66.400 | 64.100 | 64.750 | 63.972 | 22,847 |
| 2025-04-17 | 67.300 | 67.350 | 64.400 | 65.335 | 64.550 | 41,193 |
| 2025-04-16 | 68.300 | 68.650 | 65.100 | 66.913 | 66.110 | 24,885 |
| 2025-04-15 | 66.350 | 68.600 | 65.850 | 67.011 | 66.206 | 92,474 |
| 2025-04-14 | 63.200 | 65.050 | 61.800 | 63.237 | 62.477 | 128,034 |
| 2025-04-11 | 63.300 | 64.000 | 61.000 | 63.602 | 62.838 | 15,264 |
| 2025-04-10 | 65.000 | 65.000 | 60.450 | 61.250 | 60.514 | 37,656 |
| 2025-04-09 | 59.150 | 61.300 | 57.550 | 59.950 | 59.230 | 118,838 |
| 2025-04-08 | 58.350 | 62.200 | 57.750 | 61.409 | 60.672 | 77,570 |
| 2025-04-07 | 47.200 | 58.600 | 44.920 | 48.740 | 48.155 | 287,596 |
| 2025-04-04 | 62.900 | 64.700 | 56.500 | 58.768 | 58.062 | 46,447 |
| 2025-04-03 | 59.600 | 63.400 | 59.550 | 61.802 | 61.060 | 46,229 |
| 2025-04-02 | 63.400 | 64.050 | 60.600 | 61.413 | 60.675 | 152,533 |
| 2025-04-01 | 61.450 | 64.350 | 60.950 | 63.167 | 62.408 | 150,652 |
| 2025-03-31 | 60.400 | 62.350 | 59.750 | 61.623 | 60.883 | 43,334 |
| 2025-03-28 | 65.450 | 65.750 | 62.200 | 63.841 | 63.074 | 52,403 |
| 2025-03-27 | 67.850 | 69.000 | 66.500 | 66.650 | 65.850 | 26,742 |
| 2025-03-26 | 68.450 | 70.000 | 67.250 | 68.260 | 67.440 | 114,400 |
| 2025-03-25 | 67.500 | 68.450 | 66.200 | 68.118 | 67.299 | 24,239 |
| 2025-03-24 | 74.000 | 74.000 | 66.000 | 69.600 | 68.764 | 131,646 |
| 2025-03-21 | 68.450 | 69.550 | 65.200 | 67.023 | 66.218 | 134,460 |
| 2025-03-20 | 71.600 | 71.800 | 63.250 | 68.483 | 67.660 | 65,268 |
| 2025-03-19 | 79.500 | 80.100 | 69.550 | 78.431 | 77.489 | 144,441 |
| 2025-03-18 | 75.900 | 81.000 | 73.850 | 76.021 | 75.108 | 105,326 |
| 2025-03-17 | 74.900 | 76.500 | 71.700 | 75.400 | 74.494 | 167,510 |
| 2025-03-14 | 67.150 | 72.000 | 66.700 | 70.381 | 69.535 | 83,537 |
| 2025-03-13 | 67.850 | 68.700 | 64.650 | 67.213 | 66.406 | 86,078 |
| 2025-03-12 | 65.100 | 68.550 | 63.200 | 66.319 | 65.522 | 60,922 |
| 2025-03-11 | 61.600 | 67.150 | 61.100 | 64.969 | 64.188 | 52,369 |
| 2025-03-10 | 65.100 | 66.600 | 61.350 | 64.158 | 63.387 | 59,307 |
| 2025-03-07 | 73.350 | 73.350 | 63.150 | 68.419 | 67.597 | 97,641 |
| 2025-03-06 | 72.000 | 74.100 | 70.200 | 72.126 | 71.260 | 94,246 |
| 2025-03-05 | 69.800 | 71.250 | 64.750 | 69.060 | 68.231 | 161,622 |
| 2025-03-04 | 75.100 | 75.850 | 63.350 | 65.471 | 64.684 | 301,608 |
| 2025-03-03 | 62.850 | 68.700 | 60.000 | 66.864 | 66.061 | 175,356 |
| 2025-02-28 | 54.000 | 54.000 | 49.900 | 52.293 | 51.665 | 44,256 |
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.