Hensoldt AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	88.05	89.30	88.05	88.00	88.00	-3.56%	202
Jan 20, 2026	90.65	90.65	89.10	91.25	91.25	-1.14%	264
Jan 19, 2026	95.90	96.20	92.30	92.30	92.30	0.93%	1,837
Jan 16, 2026	91.05	92.80	90.95	91.45	91.45	1.50%	778
Jan 15, 2026	88.40	91.40	88.25	90.10	90.10	0.61%	523
Jan 14, 2026	91.55	91.55	88.80	89.55	89.55	-3.35%	999
Jan 13, 2026	92.75	94.65	91.55	92.65	92.65	0.76%	1,140
Jan 12, 2026	93.95	93.95	90.45	91.95	91.95	1.32%	830
Jan 9, 2026	86.55	91.70	85.80	90.75	90.75	4.43%	1,381
Jan 8, 2026	88.30	90.10	85.05	86.90	86.90	1.28%	989
Jan 7, 2026	83.90	88.00	82.35	85.80	85.80	10.64%	1,070
Jan 6, 2026	82.00	84.30	80.45	77.55	77.55	-4.61%	505
Jan 5, 2026	82.50	82.50	81.50	81.30	81.30	7.47%	305
Jan 2, 2026	74.35	76.55	74.35	75.65	75.65	3.91%	272
Dec 30, 2025	72.80	72.80	72.80	72.80	72.80	1.04%	-
Dec 29, 2025	72.00	72.00	72.00	72.05	72.05	-2.31%	25
Dec 23, 2025	74.85	74.85	74.85	73.75	73.75	-1.86%	5
Dec 22, 2025	72.80	72.80	72.50	75.15	75.15	2.11%	66
Dec 19, 2025	72.95	72.95	72.80	73.60	73.60	1.31%	23
Dec 18, 2025	72.35	72.70	72.35	72.65	72.65	1.04%	277
Dec 17, 2025	71.90	71.90	71.90	71.90	71.90	3.98%	145
Dec 16, 2025	69.10	69.10	67.45	69.15	69.15	-4.36%	381
Dec 15, 2025	72.55	72.55	72.55	72.30	72.30	-1.03%	5
Dec 12, 2025	71.00	73.65	70.30	73.05	73.05	2.03%	226
Dec 11, 2025	65.15	72.05	65.15	71.60	71.60	-0.69%	712
Dec 10, 2025	73.75	73.75	70.95	72.10	72.10	-3.22%	476
Dec 9, 2025	74.55	75.55	72.65	74.50	74.50	6.81%	397
Dec 8, 2025	69.05	70.30	69.05	69.75	69.75	1.60%	259
Dec 5, 2025	67.00	68.05	67.00	68.65	68.65	-0.51%	69
Dec 4, 2025	67.90	67.90	67.90	69.00	69.00	0.44%	10
Dec 3, 2025	73.65	73.65	67.75	68.70	68.70	1.25%	811
Dec 2, 2025	65.90	67.85	65.80	67.85	67.85	2.88%	409
Dec 1, 2025	64.80	65.90	64.35	65.95	65.95	-3.93%	337
Nov 28, 2025	69.50	70.35	69.15	68.65	68.65	-1.01%	717
Nov 27, 2025	71.35	71.35	68.40	69.35	69.35	0.14%	250
Nov 26, 2025	67.90	69.80	67.90	69.25	69.25	0.51%	72
Nov 25, 2025	70.70	71.30	69.10	68.90	68.90	-0.86%	113
Nov 24, 2025	69.25	70.00	68.30	69.50	69.50	-4.53%	222
Nov 21, 2025	75.50	75.50	71.25	72.80	72.80	-7.14%	474
Nov 20, 2025	77.05	79.55	77.05	78.40	78.40	0.45%	458
Nov 19, 2025	78.25	78.30	77.80	78.05	78.05	-5.16%	80
Nov 18, 2025	82.10	82.10	82.10	82.30	82.30	-2.14%	10
Nov 17, 2025	83.55	85.70	83.55	84.10	84.10	0.84%	143
Nov 14, 2025	83.70	84.60	81.20	83.40	83.40	-2.11%	910
Nov 13, 2025	84.20	85.90	83.65	85.20	85.20	3.27%	423
Nov 12, 2025	82.70	86.65	79.90	82.50	82.50	-5.17%	1,044
Nov 11, 2025	86.85	89.95	86.10	87.00	87.00	-7.99%	302
Nov 10, 2025	94.75	94.90	94.75	94.55	94.55	3.05%	158
Nov 7, 2025	90.45	92.05	88.20	91.75	91.75	5.89%	124
Nov 6, 2025	89.65	89.65	86.90	86.65	86.65	-3.24%	286