Hensoldt AG (BIT:1HENS)
Italy · Delayed Price · Currency is EUR 82.74
+3.74 (4.73%)
At close: Jul 27, 2026
BIT:1HENS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 78.50 | 78.50 | 78.50 | 79.00 | 79.00 | 1.23% | 6 |
| Jul 23, 2026 | 77.90 | 80.92 | 77.90 | 78.04 | 78.04 | 0.36% | 527 |
| Jul 22, 2026 | 75.76 | 77.54 | 75.76 | 77.76 | 77.76 | 4.10% | 117 |
| Jul 21, 2026 | 74.72 | 75.54 | 74.72 | 74.70 | 74.70 | - | 103 |
| Jul 20, 2026 | 75.28 | 75.28 | 75.28 | 74.70 | 74.70 | -0.53% | 12 |
| Jul 17, 2026 | 72.52 | 76.50 | 72.40 | 75.10 | 75.10 | 2.71% | 5,137 |
| Jul 16, 2026 | 73.26 | 73.30 | 72.52 | 73.12 | 73.12 | -1.48% | 3,075 |
| Jul 15, 2026 | 73.00 | 73.50 | 72.00 | 74.22 | 74.22 | -3.36% | 5,000 |
| Jul 14, 2026 | 73.00 | 74.00 | 73.00 | 76.80 | 76.80 | 2.24% | 2,000 |
| Jul 13, 2026 | 73.98 | 73.98 | 73.00 | 75.12 | 75.12 | 2.20% | 94 |
| Jul 10, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -5.36% | 87 |
| Jul 9, 2026 | 74.48 | 76.72 | 74.00 | 77.66 | 77.66 | -1.99% | 289 |
| Jul 8, 2026 | 78.82 | 80.48 | 78.58 | 79.24 | 79.24 | -0.75% | 90 |
| Jul 7, 2026 | 80.50 | 80.70 | 80.44 | 79.84 | 79.84 | -0.27% | 80 |
| Jul 6, 2026 | 78.48 | 79.98 | 78.48 | 80.06 | 80.06 | 8.93% | 3,592 |
| Jul 3, 2026 | 77.10 | 77.60 | 75.14 | 73.50 | 73.50 | -5.16% | 4,730 |
| Jul 2, 2026 | 73.00 | 79.26 | 72.44 | 77.50 | 77.50 | 8.82% | 7,689 |
| Jul 1, 2026 | 70.80 | 70.80 | 70.80 | 71.22 | 71.22 | 3.52% | 25 |
| Jun 30, 2026 | 67.94 | 67.94 | 66.02 | 68.80 | 68.80 | 1.71% | 551 |
| Jun 29, 2026 | 65.84 | 67.60 | 65.84 | 67.64 | 67.64 | 4.74% | 382 |
| Jun 26, 2026 | 66.00 | 66.00 | 63.00 | 64.58 | 64.58 | 1.38% | 1,009 |
| Jun 25, 2026 | 66.50 | 66.50 | 65.00 | 63.70 | 63.70 | -7.47% | 1,358 |
| Jun 24, 2026 | 67.80 | 69.42 | 67.62 | 68.84 | 68.84 | -4.07% | 635 |
| Jun 23, 2026 | 69.40 | 70.12 | 69.40 | 71.76 | 71.76 | 2.37% | 22 |
| Jun 22, 2026 | 69.30 | 69.80 | 68.50 | 70.10 | 70.10 | -6.33% | 1,045 |
| Jun 19, 2026 | 72.36 | 72.36 | 72.36 | 74.84 | 74.84 | 5.32% | 120 |
| Jun 18, 2026 | 71.76 | 71.76 | 71.02 | 71.06 | 71.06 | -5.56% | 170 |
| Jun 17, 2026 | 70.96 | 72.98 | 70.58 | 75.24 | 75.24 | 6.24% | 634 |
| Jun 16, 2026 | 72.46 | 72.46 | 71.48 | 70.82 | 70.82 | -3.36% | 623 |
| Jun 15, 2026 | 75.30 | 77.52 | 72.40 | 73.28 | 73.28 | -3.86% | 3,166 |
| Jun 12, 2026 | 79.22 | 79.22 | 75.42 | 76.22 | 76.22 | -6.50% | 3,704 |
| Jun 11, 2026 | 89.56 | 89.56 | 77.26 | 81.52 | 81.52 | 0.12% | 730 |
| Jun 10, 2026 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 4.38% | - |
| Jun 9, 2026 | 77.30 | 78.02 | 77.30 | 78.00 | 78.00 | -0.23% | 75 |
| Jun 8, 2026 | 77.30 | 79.20 | 77.30 | 78.18 | 78.18 | -0.56% | 237 |
| Jun 5, 2026 | 78.80 | 78.80 | 78.80 | 78.62 | 78.62 | 0.59% | 15 |
| Jun 4, 2026 | 78.64 | 78.64 | 77.34 | 78.16 | 78.16 | -1.49% | 261 |
| Jun 3, 2026 | 78.58 | 78.58 | 78.24 | 79.34 | 79.34 | -4.87% | 245 |
| Jun 2, 2026 | 81.00 | 81.00 | 81.00 | 83.40 | 83.40 | 0.19% | 150 |
| Jun 1, 2026 | 85.60 | 87.24 | 83.48 | 83.24 | 83.24 | -6.28% | 310 |
| May 29, 2026 | 87.98 | 91.22 | 87.96 | 88.82 | 88.82 | 3.54% | 1,018 |
| May 28, 2026 | 87.26 | 88.00 | 87.26 | 85.78 | 85.78 | 2.49% | 44 |
| May 27, 2026 | 87.08 | 87.40 | 85.24 | 83.70 | 83.70 | -0.59% | 72 |
| May 26, 2026 | 87.20 | 87.20 | 86.20 | 84.20 | 84.20 | -5.20% | 476 |
| May 25, 2026 | 87.10 | 88.82 | 87.10 | 88.82 | 88.82 | 1.08% | 90 |
| May 22, 2026 | 89.60 | 89.64 | 81.76 | 88.42 | 87.87 | -0.27% | 687 |
| May 21, 2026 | 85.04 | 92.38 | 85.04 | 88.66 | 88.11 | 2.81% | 2,342 |
| May 20, 2026 | 85.00 | 87.00 | 80.86 | 86.24 | 85.70 | 24.19% | 2,258 |
| May 19, 2026 | 69.44 | 69.44 | 69.44 | 69.44 | 69.01 | -7.56% | - |
| May 18, 2026 | 73.68 | 73.80 | 73.30 | 75.12 | 74.65 | 0.48% | 88 |