Hensoldt AG (ETR:HAG)
Germany · Delayed Price · Currency is EUR 91.65
-4.45 (-4.63%)
Aug 1, 2025, 5:43 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 95.25 | 95.40 | 89.65 | 91.65 | 91.65 | -4.63% | 627,007 |
| Jul 31, 2025 | 94.75 | 97.95 | 91.60 | 96.10 | 96.10 | 3.72% | 734,742 |
| Jul 30, 2025 | 92.60 | 94.20 | 91.30 | 92.65 | 92.65 | -1.70% | 449,186 |
| Jul 29, 2025 | 92.00 | 94.70 | 91.80 | 94.25 | 94.25 | 3.12% | 490,930 |
| Jul 28, 2025 | 95.00 | 95.20 | 90.75 | 91.40 | 91.40 | -5.72% | 650,017 |
| Jul 25, 2025 | 97.55 | 98.90 | 96.25 | 96.95 | 96.95 | - | 268,728 |
| Jul 24, 2025 | 98.55 | 100.70 | 95.70 | 96.95 | 96.95 | -2.42% | 533,685 |
| Jul 23, 2025 | 100.10 | 100.70 | 98.85 | 99.35 | 99.35 | -0.95% | 282,316 |
| Jul 22, 2025 | 101.20 | 103.00 | 98.40 | 100.30 | 100.30 | -1.67% | 366,341 |
| Jul 21, 2025 | 103.50 | 103.60 | 100.30 | 102.00 | 102.00 | -1.16% | 328,933 |
| Jul 18, 2025 | 102.40 | 105.10 | 102.10 | 103.20 | 103.20 | 0.19% | 413,742 |
| Jul 17, 2025 | 101.50 | 103.00 | 100.50 | 103.00 | 103.00 | 1.98% | 289,228 |
| Jul 16, 2025 | 104.00 | 104.10 | 99.70 | 101.00 | 101.00 | -0.88% | 445,969 |
| Jul 15, 2025 | 105.80 | 106.20 | 100.80 | 101.90 | 101.90 | -2.95% | 517,855 |
| Jul 14, 2025 | 102.00 | 105.30 | 101.40 | 105.00 | 105.00 | 3.04% | 419,454 |
| Jul 11, 2025 | 103.40 | 105.90 | 100.70 | 101.90 | 101.90 | -2.58% | 404,033 |
| Jul 10, 2025 | 104.40 | 106.90 | 102.00 | 104.60 | 104.60 | -0.10% | 648,507 |
| Jul 9, 2025 | 105.10 | 107.00 | 102.90 | 104.70 | 104.70 | 0.87% | 560,891 |
| Jul 8, 2025 | 101.50 | 105.90 | 101.10 | 103.80 | 103.80 | 2.57% | 850,670 |
| Jul 7, 2025 | 97.45 | 101.20 | 97.40 | 101.20 | 101.20 | 3.74% | 746,160 |
| Jul 4, 2025 | 94.30 | 97.55 | 94.10 | 97.55 | 97.55 | 3.17% | 515,648 |
| Jul 3, 2025 | 93.50 | 94.90 | 92.80 | 94.55 | 94.55 | 1.56% | 357,292 |
| Jul 2, 2025 | 91.65 | 93.25 | 89.35 | 93.10 | 93.10 | 1.75% | 578,425 |
| Jul 1, 2025 | 97.00 | 97.10 | 91.50 | 91.50 | 91.50 | -6.06% | 535,659 |
| Jun 30, 2025 | 95.55 | 97.95 | 95.25 | 97.40 | 97.40 | 2.96% | 418,404 |
| Jun 27, 2025 | 100.10 | 100.90 | 93.65 | 94.60 | 94.60 | -4.83% | 884,034 |
| Jun 26, 2025 | 94.45 | 99.70 | 93.60 | 99.40 | 99.40 | 5.19% | 712,363 |
| Jun 25, 2025 | 90.85 | 95.05 | 90.55 | 94.50 | 94.50 | 5.70% | 988,145 |
| Jun 24, 2025 | 91.00 | 92.25 | 86.00 | 89.40 | 89.40 | -3.40% | 827,148 |
| Jun 23, 2025 | 93.45 | 94.65 | 88.05 | 92.55 | 92.55 | -2.12% | 936,243 |
| Jun 20, 2025 | 91.05 | 94.85 | 90.90 | 94.55 | 94.55 | 4.24% | 853,715 |
| Jun 19, 2025 | 92.40 | 94.00 | 89.85 | 90.70 | 90.70 | -2.05% | 445,486 |
| Jun 18, 2025 | 91.20 | 94.20 | 91.20 | 92.60 | 92.60 | 0.71% | 492,772 |
| Jun 17, 2025 | 92.50 | 93.45 | 89.60 | 91.95 | 91.95 | -1.29% | 599,254 |
| Jun 16, 2025 | 95.00 | 96.70 | 91.85 | 93.15 | 93.15 | -1.11% | 561,668 |
| Jun 13, 2025 | 96.10 | 99.35 | 92.80 | 94.20 | 94.20 | -0.11% | 766,124 |
| Jun 12, 2025 | 95.75 | 95.80 | 90.40 | 94.30 | 94.30 | 1.62% | 671,462 |
| Jun 11, 2025 | 91.10 | 95.00 | 90.40 | 92.80 | 92.80 | 2.32% | 950,804 |
| Jun 10, 2025 | 93.45 | 95.00 | 90.25 | 90.70 | 90.70 | -6.11% | 1,378,596 |
| Jun 9, 2025 | 96.50 | 98.20 | 95.25 | 96.60 | 96.60 | -2.52% | 794,103 |
| Jun 6, 2025 | 107.70 | 107.80 | 98.30 | 99.10 | 99.10 | -6.42% | 1,666,931 |
| Jun 5, 2025 | 100.20 | 108.90 | 99.40 | 105.90 | 105.90 | 4.85% | 1,211,105 |
| Jun 4, 2025 | 102.80 | 103.10 | 98.10 | 101.00 | 101.00 | -0.39% | 1,030,618 |
| Jun 3, 2025 | 101.80 | 103.50 | 97.35 | 101.40 | 101.40 | 2.06% | 1,172,048 |
| Jun 2, 2025 | 95.15 | 105.20 | 95.05 | 99.35 | 99.35 | 7.99% | 3,214,611 |
| May 30, 2025 | 91.20 | 93.30 | 90.15 | 92.00 | 92.00 | 0.44% | 871,792 |
| May 29, 2025 | 91.10 | 91.95 | 86.40 | 91.60 | 91.60 | 1.78% | 983,683 |
| May 28, 2025 | 88.75 | 92.75 | 88.05 | 90.00 | 90.00 | 3.93% | 1,505,835 |
| May 27, 2025 | 83.55 | 87.05 | 82.85 | 86.60 | 86.10 | 5.74% | 1,147,124 |
| May 26, 2025 | 81.95 | 82.35 | 80.50 | 81.90 | 81.43 | 3.28% | 590,167 |