Hensoldt AG (ETR:HAG)
Germany · Delayed Price · Currency is EUR 86.60
-0.40 (-0.46%)
At close: Jan 28, 2026
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 87.95 | 88.45 | 85.85 | 86.60 | 86.60 | -0.46% | 231,246 |
| Jan 27, 2026 | 85.50 | 87.10 | 84.10 | 87.00 | 87.00 | 2.90% | 249,444 |
| Jan 26, 2026 | 88.10 | 89.30 | 83.40 | 84.55 | 84.55 | -3.43% | 292,141 |
| Jan 23, 2026 | 83.20 | 87.70 | 83.20 | 87.55 | 87.55 | 4.72% | 485,033 |
| Jan 22, 2026 | 84.85 | 86.25 | 82.50 | 83.60 | 83.60 | -3.96% | 565,123 |
| Jan 21, 2026 | 90.05 | 91.00 | 86.10 | 87.05 | 87.05 | -3.01% | 510,790 |
| Jan 20, 2026 | 91.55 | 92.35 | 88.95 | 89.75 | 89.75 | -2.71% | 544,851 |
| Jan 19, 2026 | 94.00 | 96.70 | 92.25 | 92.25 | 92.25 | -0.65% | 560,668 |
| Jan 16, 2026 | 90.60 | 93.10 | 89.80 | 92.85 | 92.85 | 3.17% | 471,386 |
| Jan 15, 2026 | 89.50 | 90.35 | 88.20 | 90.00 | 90.00 | -0.77% | 271,709 |
| Jan 14, 2026 | 92.80 | 92.80 | 87.80 | 90.70 | 90.70 | -1.41% | 483,826 |
| Jan 13, 2026 | 91.95 | 92.85 | 90.65 | 92.00 | 92.00 | - | 366,500 |
| Jan 12, 2026 | 92.55 | 93.35 | 90.75 | 92.00 | 92.00 | 0.77% | 560,514 |
| Jan 9, 2026 | 86.40 | 91.50 | 86.25 | 91.30 | 91.30 | 5.73% | 636,947 |
| Jan 8, 2026 | 88.75 | 89.40 | 84.50 | 86.35 | 86.35 | -0.58% | 619,032 |
| Jan 7, 2026 | 82.15 | 86.85 | 81.70 | 86.85 | 86.85 | 5.91% | 668,860 |
| Jan 6, 2026 | 83.40 | 83.95 | 80.15 | 82.00 | 82.00 | -0.79% | 482,402 |
| Jan 5, 2026 | 78.25 | 82.75 | 78.25 | 82.65 | 82.65 | 8.18% | 665,157 |
| Jan 2, 2026 | 74.85 | 76.75 | 74.40 | 76.40 | 76.40 | 4.09% | 313,572 |
| Dec 30, 2025 | 72.05 | 73.60 | 72.00 | 73.40 | 73.40 | 1.24% | 150,552 |
| Dec 29, 2025 | 72.55 | 72.85 | 70.85 | 72.50 | 72.50 | -0.96% | 273,361 |
| Dec 23, 2025 | 74.20 | 74.70 | 72.85 | 73.20 | 73.20 | -0.41% | 154,370 |
| Dec 22, 2025 | 73.65 | 73.75 | 72.60 | 73.50 | 73.50 | -0.14% | 255,136 |
| Dec 19, 2025 | 75.00 | 75.05 | 72.45 | 73.60 | 73.60 | 0.89% | 678,800 |
| Dec 18, 2025 | 71.60 | 73.10 | 71.05 | 72.95 | 72.95 | 1.67% | 362,119 |
| Dec 17, 2025 | 70.70 | 72.20 | 70.40 | 71.75 | 71.75 | 3.09% | 385,394 |
| Dec 16, 2025 | 70.25 | 70.45 | 67.60 | 69.60 | 69.60 | -3.60% | 666,357 |
| Dec 15, 2025 | 72.55 | 73.05 | 71.10 | 72.20 | 72.20 | -1.16% | 371,886 |
| Dec 12, 2025 | 70.85 | 73.55 | 70.35 | 73.05 | 73.05 | 2.45% | 422,900 |
| Dec 11, 2025 | 72.30 | 72.50 | 70.85 | 71.30 | 71.30 | -1.66% | 408,077 |
| Dec 10, 2025 | 72.90 | 73.20 | 70.85 | 72.50 | 72.50 | -2.09% | 421,959 |
| Dec 9, 2025 | 72.10 | 75.25 | 71.40 | 74.05 | 74.05 | 5.86% | 745,753 |
| Dec 8, 2025 | 70.00 | 70.45 | 68.60 | 69.95 | 69.95 | 2.19% | 387,250 |
| Dec 5, 2025 | 67.70 | 69.50 | 67.10 | 68.45 | 68.45 | -0.87% | 649,195 |
| Dec 4, 2025 | 69.55 | 69.85 | 68.20 | 69.05 | 69.05 | 1.10% | 337,664 |
| Dec 3, 2025 | 70.90 | 70.95 | 67.65 | 68.30 | 68.30 | 0.22% | 531,102 |
| Dec 2, 2025 | 66.25 | 68.50 | 65.55 | 68.15 | 68.15 | 2.95% | 487,213 |
| Dec 1, 2025 | 66.35 | 66.85 | 64.80 | 66.20 | 66.20 | -3.15% | 756,974 |
| Nov 28, 2025 | 70.10 | 70.10 | 67.75 | 68.35 | 68.35 | -1.94% | 355,189 |
| Nov 27, 2025 | 71.00 | 71.15 | 68.75 | 69.70 | 69.70 | 1.01% | 480,002 |
| Nov 26, 2025 | 71.10 | 71.10 | 68.45 | 69.00 | 69.00 | 0.15% | 461,072 |
| Nov 25, 2025 | 70.50 | 71.05 | 67.25 | 68.90 | 68.90 | -0.43% | 812,677 |
| Nov 24, 2025 | 69.60 | 71.25 | 68.45 | 69.20 | 69.20 | -4.55% | 1,548,220 |
| Nov 21, 2025 | 74.30 | 75.15 | 71.40 | 72.50 | 72.50 | -6.57% | 842,166 |
| Nov 20, 2025 | 77.95 | 79.50 | 75.60 | 77.60 | 77.60 | 0.65% | 561,545 |
| Nov 19, 2025 | 81.60 | 82.20 | 76.55 | 77.10 | 77.10 | -5.11% | 989,863 |
| Nov 18, 2025 | 81.00 | 84.00 | 80.45 | 81.25 | 81.25 | -2.05% | 441,388 |
| Nov 17, 2025 | 84.10 | 85.90 | 82.95 | 82.95 | 82.95 | -1.43% | 317,194 |
| Nov 14, 2025 | 85.50 | 85.60 | 81.15 | 84.15 | 84.15 | - | 461,349 |
| Nov 13, 2025 | 83.20 | 86.40 | 82.20 | 84.15 | 84.15 | 1.63% | 470,661 |