Hensoldt AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	83.260	84.620	82.440	83.840	83.840	12,627
2026-10-21	86.000	86.180	83.200	84.300	84.300	135,578
2026-10-20	87.000	87.720	85.380	86.320	86.320	169,904
2026-10-19	88.020	88.400	85.000	87.434	87.434	19,249
2026-10-16	83.420	89.040	83.400	87.880	87.880	53,470
2026-10-15	80.100	82.920	79.880	82.920	82.920	15,291
2026-10-14	80.000	81.820	78.960	80.780	80.780	142,072
2026-10-13	80.800	80.800	79.160	79.180	79.180	16,172
2026-10-12	76.200	80.980	75.780	80.575	80.575	34,971
2026-10-09	75.480	76.220	74.720	76.220	76.220	12,282
2026-10-08	75.060	75.510	73.520	74.560	74.560	48,172
2026-10-07	78.740	79.320	74.900	75.140	75.140	29,864
2026-10-06	85.080	85.080	78.860	78.900	78.900	86,923
2026-10-05	79.880	82.560	78.500	82.357	82.357	79,191
2026-10-02	80.160	81.040	78.340	79.477	79.477	34,289
2026-10-01	77.660	78.660	76.900	77.000	77.000	60,706
2026-09-30	75.980	78.200	75.540	76.360	76.360	77,798
2026-09-29	75.380	76.620	74.040	75.380	75.380	1,008,211
2026-09-28	76.460	76.980	75.480	75.640	75.640	6,593
2026-09-25	76.480	76.900	75.040	75.644	75.644	75,296
2026-09-24	77.960	78.240	75.630	75.680	75.680	25,687
2026-09-23	77.400	79.920	77.260	79.300	79.300	5,748
2026-09-22	77.360	79.360	76.780	76.920	76.920	11,928

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.