Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	52.800	55.200	50.450	52.844	52.209	59,867
2025-02-26	49.230	50.850	48.820	50.081	49.479	106,431
2025-02-25	48.345	50.100	48.200	48.847	48.260	112,534
2025-02-24	49.900	49.900	46.020	47.981	47.404	44,328
2025-02-21	45.600	46.240	45.000	45.538	44.991	149,465
2025-02-20	47.000	47.160	45.120	46.028	45.475	28,086
2025-02-19	47.140	48.360	46.980	47.593	47.022	127,090
2025-02-18	49.540	49.660	46.680	47.687	47.114	165,253
2025-02-17	44.400	46.700	43.120	45.210	44.667	79,494
2025-02-14	36.880	42.000	36.680	39.690	39.213	184,704
2025-02-13	34.080	37.240	33.160	35.820	35.390	150,140
2025-02-12	35.760	36.380	35.480	35.822	35.392	164,273
2025-02-11	36.620	36.620	35.940	36.450	36.013	48,538
2025-02-10	36.120	36.440	35.880	36.057	35.624	22,671
2025-02-07	36.920	37.200	36.020	36.300	35.864	25,885
2025-02-06	39.820	39.900	36.920	39.069	38.599	48,688
2025-02-05	39.480	40.000	38.860	39.609	39.134	21,592
2025-02-04	39.720	39.920	37.780	39.200	38.729	19,993
2025-02-03	38.500	39.700	38.320	39.030	38.561	10,008
2025-01-31	37.360	38.820	37.340	38.387	37.925	15,253
2025-01-30	36.920	37.640	36.920	37.276	36.828	5,436
2025-01-29	37.580	37.600	36.740	37.123	36.677	2,336
2025-01-28	37.560	37.580	36.840	37.268	36.821	3,171
2025-01-27	38.100	38.220	36.620	37.900	37.445	9,626
2025-01-24	38.860	38.980	37.840	38.340	37.880	10,832
2025-01-23	38.820	38.820	38.000	38.760	38.295	14,971
2025-01-22	37.900	38.760	37.820	38.361	37.900	32,877
2025-01-21	37.140	37.900	36.663	37.820	37.366	8,778
2025-01-20	37.020	37.640	36.640	36.700	36.259	37,110
2025-01-17	37.200	37.200	36.320	36.780	36.338	3,574
2025-01-16	36.860	37.140	36.060	36.796	36.354	2,886
2025-01-15	36.800	36.980	36.440	36.671	36.231	4,147
2025-01-14	36.180	37.140	35.780	35.823	35.393	4,546
2025-01-13	37.360	37.500	36.280	36.640	36.200	2,024
2025-01-10	37.680	37.680	36.880	37.132	36.686	13,602
2025-01-09	36.360	37.300	36.160	36.896	36.453	49,537
2025-01-08	35.500	37.240	35.240	36.060	35.627	12,222
2025-01-07	34.260	34.980	34.000	34.400	33.987	4,492
2025-01-06	34.020	34.380	32.820	33.516	33.114	5,280
2025-01-03	33.540	34.040	32.940	33.813	33.407	3,174
2025-01-02	34.880	34.900	33.900	34.423	34.009	2,949
2024-12-31	34.607	34.607	34.607	34.607	34.191	0
2024-12-30	34.620	34.840	34.340	34.607	34.191	1,720
2024-12-27	34.680	35.040	34.360	34.631	34.215	2,604
2024-12-24	34.480	34.480	34.480	34.480	34.066	0
2024-12-23	34.320	35.040	34.240	34.480	34.066	2,392
2024-12-20	33.860	33.980	33.220	33.860	33.453	4,231
2024-12-19	33.100	34.260	33.080	34.090	33.681	5,548
2024-12-18	33.740	34.240	33.560	33.866	33.459	3,494
2024-12-17	34.660	35.240	33.620	34.256	33.845	17,170
2024-12-16	35.340	35.660	34.500	34.680	34.264	16,156
2024-12-13	35.620	36.340	35.360	35.360	34.935	5,895
2024-12-12	36.240	36.240	33.780	34.750	34.332	106,686
2024-12-11	33.500	34.480	33.480	34.237	33.826	5,286
2024-12-10	34.520	34.900	33.800	33.928	33.521	4,027
2024-12-09	37.500	37.620	34.560	35.691	35.263	79,639
2024-12-06	38.100	38.260	37.660	37.932	37.476	2,783
2024-12-05	37.840	38.360	37.620	38.006	37.549	2,519
2024-12-04	37.640	37.880	37.440	37.756	37.302	2,458
2024-12-03	37.200	37.720	37.200	37.660	37.208	2,511

← NewerPage 8 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.