Hensoldt AG (ETR:HAG)
Germany · Delayed Price · Currency is EUR 79.34
+2.38 (3.09%)
Oct 2, 2026, 5:35 PM CET
Hensoldt AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 80.18 | 81.08 | 78.26 | 79.34 | 79.34 | 3.09% | 294,268 |
| Oct 1, 2026 | 77.20 | 79.04 | 76.82 | 76.96 | 76.96 | 0.94% | 211,708 |
| Sep 30, 2026 | 75.56 | 78.26 | 75.56 | 76.24 | 76.24 | 1.01% | 219,517 |
| Sep 29, 2026 | 75.38 | 76.64 | 74.04 | 75.48 | 75.48 | -0.05% | 244,058 |
| Sep 28, 2026 | 76.44 | 77.02 | 75.42 | 75.52 | 75.52 | -0.45% | 146,179 |
| Sep 25, 2026 | 76.62 | 77.04 | 75.02 | 75.86 | 75.86 | -0.18% | 138,536 |
| Sep 24, 2026 | 78.24 | 78.30 | 75.62 | 76.00 | 76.00 | -4.16% | 186,646 |
| Sep 23, 2026 | 77.52 | 79.92 | 77.22 | 79.30 | 79.30 | 2.59% | 175,077 |
| Sep 22, 2026 | 77.16 | 78.86 | 76.78 | 77.30 | 77.30 | -1.28% | 119,224 |
| Sep 21, 2026 | 79.00 | 79.32 | 76.92 | 78.30 | 78.30 | 0.23% | 182,277 |
| Sep 18, 2026 | 78.00 | 79.98 | 77.68 | 78.12 | 78.12 | 0.57% | 335,260 |
| Sep 17, 2026 | 78.80 | 79.84 | 76.90 | 77.68 | 77.68 | -0.13% | 146,585 |
| Sep 16, 2026 | 77.92 | 79.18 | 76.62 | 77.78 | 77.78 | 0.88% | 161,274 |
| Sep 15, 2026 | 76.10 | 78.30 | 75.78 | 77.10 | 77.10 | 0.31% | 303,732 |
| Sep 14, 2026 | 76.46 | 78.26 | 75.98 | 76.86 | 76.86 | 0.29% | 213,632 |
| Sep 11, 2026 | 77.30 | 78.86 | 76.20 | 76.64 | 76.64 | -1.11% | 238,336 |
| Sep 10, 2026 | 79.06 | 79.60 | 77.22 | 77.50 | 77.50 | -1.42% | 194,356 |
| Sep 9, 2026 | 80.08 | 80.74 | 77.62 | 78.62 | 78.62 | -3.53% | 205,389 |
| Sep 8, 2026 | 79.44 | 81.82 | 78.42 | 81.50 | 81.50 | 2.93% | 204,552 |
| Sep 7, 2026 | 80.48 | 81.60 | 79.18 | 79.18 | 79.18 | -0.65% | 118,338 |
| Sep 4, 2026 | 81.94 | 82.82 | 79.62 | 79.70 | 79.70 | -2.52% | 236,082 |
| Sep 3, 2026 | 82.12 | 82.52 | 80.42 | 81.76 | 81.76 | -0.75% | 176,594 |
| Sep 2, 2026 | 82.72 | 82.80 | 81.22 | 82.38 | 82.38 | -0.39% | 168,303 |
| Sep 1, 2026 | 85.40 | 85.50 | 81.82 | 82.70 | 82.70 | -3.50% | 277,392 |
| Aug 31, 2026 | 87.28 | 87.40 | 84.76 | 85.70 | 85.70 | -1.72% | 217,944 |
| Aug 28, 2026 | 89.66 | 90.00 | 87.20 | 87.20 | 87.20 | -2.26% | 184,039 |
| Aug 27, 2026 | 87.86 | 90.24 | 87.24 | 89.22 | 89.22 | 2.25% | 199,064 |
| Aug 26, 2026 | 86.48 | 88.50 | 85.66 | 87.26 | 87.26 | 0.21% | 146,817 |
| Aug 25, 2026 | 87.78 | 88.48 | 86.26 | 87.08 | 87.08 | 0.11% | 140,142 |
| Aug 24, 2026 | 89.30 | 89.90 | 86.66 | 86.98 | 86.98 | -2.60% | 161,330 |
| Aug 21, 2026 | 88.88 | 89.70 | 87.94 | 89.30 | 89.30 | -0.76% | 147,224 |
| Aug 20, 2026 | 92.36 | 92.58 | 89.34 | 89.98 | 89.98 | -2.79% | 173,109 |
| Aug 19, 2026 | 94.24 | 95.48 | 91.86 | 92.56 | 92.56 | -1.68% | 237,846 |
| Aug 18, 2026 | 95.00 | 96.06 | 93.14 | 94.14 | 94.14 | -1.57% | 196,313 |
| Aug 17, 2026 | 95.10 | 96.30 | 93.98 | 95.64 | 95.64 | -0.46% | 173,129 |
| Aug 14, 2026 | 93.08 | 96.70 | 93.08 | 96.08 | 96.08 | 3.96% | 378,872 |
| Aug 13, 2026 | 93.00 | 94.94 | 92.12 | 92.42 | 92.42 | 0.33% | 201,544 |
| Aug 12, 2026 | 91.30 | 92.70 | 90.60 | 92.12 | 92.12 | 1.79% | 233,222 |
| Aug 11, 2026 | 91.74 | 93.22 | 90.02 | 90.50 | 90.50 | -1.67% | 206,971 |
| Aug 10, 2026 | 91.46 | 92.68 | 89.50 | 92.04 | 92.04 | 1.90% | 224,547 |
| Aug 7, 2026 | 91.00 | 95.26 | 89.86 | 90.32 | 90.32 | -0.04% | 455,301 |
| Aug 6, 2026 | 85.52 | 91.04 | 85.42 | 90.36 | 90.36 | 3.29% | 410,814 |
| Aug 5, 2026 | 88.00 | 89.90 | 87.20 | 87.48 | 87.48 | 0.05% | 288,391 |
| Aug 4, 2026 | 88.30 | 89.60 | 87.14 | 87.44 | 87.44 | 1.27% | 337,026 |
| Aug 3, 2026 | 82.12 | 87.82 | 79.48 | 86.34 | 86.34 | 8.25% | 670,287 |
| Jul 31, 2026 | 83.00 | 83.60 | 77.64 | 79.76 | 79.76 | -5.03% | 775,836 |
| Jul 30, 2026 | 83.90 | 85.08 | 82.66 | 83.98 | 83.98 | -0.76% | 233,381 |
| Jul 29, 2026 | 85.10 | 86.08 | 81.80 | 84.62 | 84.62 | 0.28% | 335,231 |
| Jul 28, 2026 | 83.10 | 85.86 | 83.08 | 84.38 | 84.38 | 1.71% | 334,137 |
| Jul 27, 2026 | 79.60 | 84.78 | 79.60 | 82.96 | 82.96 | 3.96% | 345,024 |