Hensoldt AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	77.05	77.10	75.90	76.55	-	-0.78%	21,645
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
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