Hensoldt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-02	36.900	37.260	36.760	37.153	36.707	1,923
2024-11-29	36.520	36.760	36.380	36.680	36.239	1,136
2024-11-28	36.700	36.860	36.120	36.680	36.239	54,052
2024-11-27	36.640	36.820	36.240	36.520	36.081	1,892
2024-11-26	36.240	37.040	36.090	36.960	36.516	9,044
2024-11-25	36.880	37.440	36.020	36.614	36.174	10,279
2024-11-22	36.420	36.660	36.020	36.515	36.077	29,135
2024-11-21	35.960	36.420	35.480	35.821	35.391	4,059
2024-11-20	35.820	36.220	35.160	35.600	35.172	1,897
2024-11-19	35.600	36.080	34.540	35.700	35.271	80,958
2024-11-18	34.900	35.900	34.760	34.960	34.540	15,138
2024-11-15	33.160	35.120	33.160	35.080	34.659	5,683
2024-11-14	34.920	34.940	33.100	33.340	32.940	21,405
2024-11-13	35.820	36.100	34.160	34.901	34.482	9,488
2024-11-12	34.840	36.060	34.760	35.741	35.311	10,812
2024-11-11	34.040	35.500	33.900	35.280	34.856	7,182
2024-11-08	33.440	33.880	32.680	33.532	33.129	105,925
2024-11-07	31.640	33.200	30.060	32.346	31.957	88,170
2024-11-06	33.400	34.720	31.660	32.980	32.584	99,880
2024-11-05	30.240	31.580	30.140	31.440	31.062	5,493
2024-11-04	31.300	31.400	30.440	30.540	30.173	1,979
2024-11-01	31.420	31.600	31.280	31.388	31.011	3,266
2024-10-31	31.260	31.380	30.780	31.340	30.964	2,130
2024-10-30	31.700	31.780	31.220	31.500	31.122	2,920
2024-10-29	32.100	32.580	31.880	32.000	31.616	3,188
2024-10-28	32.000	32.120	31.640	32.080	31.695	1,853
2024-10-25	32.040	32.100	31.460	32.060	31.675	5,682
2024-10-24	31.000	32.080	31.000	31.980	31.596	5,915
2024-10-23	31.680	31.920	30.960	31.180	30.806	15,458
2024-10-22	31.300	32.120	31.080	32.100	31.714	61,634
2024-10-21	31.000	31.760	30.920	31.309	30.933	418,004
2024-10-18	29.780	30.220	29.600	30.120	29.758	55,035
2024-10-17	29.180	29.860	28.980	29.511	29.156	61,227
2024-10-16	28.860	29.220	28.740	29.113	28.763	7,912
2024-10-15	28.740	28.940	28.220	28.635	28.291	9,246
2024-10-14	28.640	28.840	28.020	28.373	28.032	4,819
2024-10-11	28.720	28.720	27.280	27.824	27.490	140,071
2024-10-10	29.700	30.100	28.700	28.980	28.632	1,485
2024-10-09	29.780	30.100	29.380	30.100	29.739	4,555
2024-10-08	29.480	29.960	29.480	29.740	29.382	21,522
2024-10-07	30.600	30.600	29.240	29.386	29.033	1,122
2024-10-04	30.160	30.320	29.840	30.130	29.768	2,873
2024-10-03	30.540	30.780	29.700	30.260	29.897	9,848
2024-10-02	30.940	31.220	29.920	30.144	29.782	12,955
2024-10-01	29.980	30.660	29.560	30.280	29.916	3,849
2024-09-30	30.180	30.200	29.120	29.537	29.182	8,650
2024-09-27	28.700	29.000	28.660	28.823	28.477	5,386
2024-09-26	28.620	28.840	28.020	28.608	28.265	16,907
2024-09-25	27.870	28.440	27.760	28.225	27.886	9,133
2024-09-24	28.680	28.680	27.920	28.141	27.803	21,483
2024-09-23	28.940	29.080	28.400	28.663	28.318	4,979
2024-09-20	29.020	29.080	28.440	28.920	28.573	2,638
2024-09-19	28.620	29.180	28.520	29.039	28.691	4,358
2024-09-18	28.240	28.520	28.060	28.356	28.015	178,148
2024-09-17	30.340	30.740	27.820	29.688	29.331	33,421
2024-09-16	30.360	30.740	30.160	30.580	30.213	5,177
2024-09-13	30.720	30.840	30.220	30.650	30.282	6,905
2024-09-12	30.480	30.760	30.080	30.297	29.933	2,864
2024-09-11	30.380	30.680	29.920	29.920	29.561	2,076
2024-09-10	30.020	30.420	29.880	30.336	29.972	5,383

← NewerPage 9 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.