Hensoldt AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	70.50	75.60	69.60	77.35	77.35	9.10%	798,114
Mar 30, 2026	66.30	71.10	66.20	70.90	70.90	5.66%	393,400
Mar 27, 2026	69.05	70.15	66.75	67.10	67.10	-3.45%	538,729
Mar 26, 2026	74.50	74.50	69.50	69.50	69.50	-5.57%	717,466
Mar 25, 2026	74.05	74.45	72.45	73.60	73.60	2.36%	304,411
Mar 24, 2026	73.30	73.35	70.40	71.90	71.90	-2.90%	373,452
Mar 23, 2026	72.25	76.30	71.40	74.05	74.05	-0.67%	599,608
Mar 20, 2026	79.30	80.55	74.55	74.55	74.55	-5.81%	915,555
Mar 19, 2026	84.15	84.85	79.00	79.15	79.15	-5.77%	405,648
Mar 18, 2026	82.35	85.35	81.50	84.00	84.00	2.25%	454,798
Mar 17, 2026	82.35	82.55	79.10	82.15	82.15	-0.18%	317,246
Mar 16, 2026	80.75	83.15	80.45	82.30	82.30	5.38%	401,443
Mar 13, 2026	78.65	79.70	77.25	78.10	78.10	-0.64%	300,158
Mar 12, 2026	77.90	81.15	77.90	78.60	78.60	3.15%	633,990
Mar 11, 2026	77.10	77.65	74.40	76.20	76.20	-1.74%	370,653
Mar 10, 2026	77.05	78.85	75.90	77.55	77.55	0.52%	290,376
Mar 9, 2026	74.65	78.30	73.45	77.15	77.15	4.68%	591,325
Mar 6, 2026	73.00	74.95	73.00	73.70	73.70	2.57%	388,221
Mar 5, 2026	79.50	79.60	71.70	71.85	71.85	-8.65%	480,106
Mar 4, 2026	75.85	79.55	75.85	78.65	78.65	2.61%	377,186
Mar 3, 2026	78.95	80.05	74.80	76.65	76.65	-1.79%	378,075
Mar 2, 2026	79.05	81.00	76.10	78.05	78.05	4.91%	671,606
Feb 27, 2026	76.90	77.30	73.90	74.40	74.40	-2.94%	898,855
Feb 26, 2026	78.20	78.80	72.40	76.65	76.65	-4.31%	1,104,309
Feb 25, 2026	80.00	80.80	78.30	80.10	80.10	0.75%	352,950
Feb 24, 2026	80.75	82.15	78.25	79.50	79.50	-1.73%	444,241
Feb 23, 2026	83.80	83.80	79.90	80.90	80.90	-3.86%	315,618
Feb 20, 2026	84.20	84.75	83.00	84.15	84.15	0.66%	293,777
Feb 19, 2026	82.90	83.80	81.00	83.60	83.60	1.46%	220,541
Feb 18, 2026	79.40	83.25	79.40	82.40	82.40	3.13%	347,525
Feb 17, 2026	79.35	80.20	76.60	79.90	79.90	-1.60%	402,311
Feb 16, 2026	81.30	81.70	79.40	81.20	81.20	0.50%	244,846
Feb 13, 2026	79.50	82.00	79.15	80.80	80.80	2.21%	257,094
Feb 12, 2026	79.20	81.15	78.75	79.05	79.05	-0.38%	240,298
Feb 11, 2026	80.65	80.80	77.45	79.35	79.35	-1.73%	268,410
Feb 10, 2026	81.00	81.35	79.35	80.75	80.75	-0.74%	230,014
Feb 9, 2026	79.50	81.35	78.75	81.35	81.35	4.63%	342,146
Feb 6, 2026	76.00	79.05	75.40	77.75	77.75	1.83%	403,979
Feb 5, 2026	74.90	77.95	74.25	76.35	76.35	-1.55%	426,480
Feb 4, 2026	80.60	80.85	76.70	77.55	77.55	-3.60%	415,771
Feb 3, 2026	81.50	82.65	80.00	80.45	80.45	1.32%	282,799
Feb 2, 2026	82.60	82.70	79.35	79.40	79.40	-5.08%	324,018
Jan 30, 2026	83.10	84.80	82.15	83.65	83.65	-1.06%	376,502
Jan 29, 2026	86.95	87.50	84.30	84.55	84.55	-2.37%	253,886
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