Hensoldt AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	70.40	70.54	66.66	68.96	68.96	-3.28%	678,876
Jun 23, 2026	69.24	71.96	68.52	71.30	71.30	3.18%	396,627
Jun 22, 2026	71.88	73.36	67.62	69.10	69.10	-4.64%	473,716
Jun 19, 2026	71.84	73.78	71.58	72.46	72.46	1.23%	516,352
Jun 18, 2026	72.28	73.46	70.08	71.58	71.58	-0.69%	285,989
Jun 17, 2026	71.30	72.78	70.86	72.08	72.08	2.01%	382,919
Jun 16, 2026	72.32	74.12	70.54	70.66	70.66	-1.51%	373,349
Jun 15, 2026	75.96	76.98	71.74	71.74	71.74	-5.13%	397,327
Jun 12, 2026	79.60	79.64	74.04	75.62	75.62	-4.13%	428,580
Jun 11, 2026	77.80	79.96	76.88	78.88	78.88	1.26%	245,375
Jun 10, 2026	78.32	79.84	77.40	77.90	77.90	0.05%	270,361
Jun 9, 2026	77.70	79.44	75.74	77.86	77.86	0.08%	300,176
Jun 8, 2026	77.22	79.54	77.00	77.80	77.80	-1.24%	221,327
Jun 5, 2026	79.36	80.34	78.02	78.78	78.78	-0.05%	230,589
Jun 4, 2026	78.88	79.54	77.08	78.82	78.82	-0.58%	208,495
Jun 3, 2026	79.52	79.76	78.10	79.28	79.28	-0.97%	315,829
Jun 2, 2026	85.42	85.92	80.06	80.06	80.06	-3.87%	463,746
Jun 1, 2026	89.36	89.36	82.30	83.28	83.28	-5.81%	539,143
May 29, 2026	89.90	91.26	87.24	88.42	88.42	-1.76%	740,074
May 28, 2026	84.34	90.00	84.16	90.00	90.00	5.88%	533,004
May 27, 2026	86.02	87.46	83.74	85.00	85.00	-1.19%	346,180
May 26, 2026	88.60	88.60	83.96	86.02	86.02	-3.37%	465,983
May 25, 2026	88.46	89.68	87.10	89.02	89.02	0.60%	225,808
May 22, 2026	88.48	90.20	88.02	89.04	88.49	1.07%	331,091
May 21, 2026	87.80	91.72	87.26	88.10	87.56	0.34%	776,165
May 20, 2026	79.70	87.80	79.56	87.80	87.26	10.27%	804,976
May 19, 2026	73.52	80.60	73.32	79.62	79.13	8.18%	652,934
May 18, 2026	74.04	76.14	73.56	73.60	73.15	-0.67%	481,511
May 15, 2026	74.72	76.46	73.96	74.10	73.64	-1.98%	228,917
May 14, 2026	74.86	76.48	74.02	75.60	75.13	1.75%	451,169
May 13, 2026	73.50	74.30	70.96	74.30	73.84	3.95%	456,046
May 12, 2026	69.88	72.28	69.48	71.48	71.04	0.37%	333,616
May 11, 2026	74.00	74.80	69.74	71.22	70.78	-3.00%	893,280
May 8, 2026	77.50	78.12	73.42	73.42	72.97	-5.63%	457,765
May 7, 2026	81.88	81.88	75.10	77.80	77.32	-3.69%	571,701
May 6, 2026	82.00	82.10	77.54	80.78	80.28	-	628,522
May 5, 2026	78.20	82.32	78.20	80.78	80.28	2.93%	423,988
May 4, 2026	78.08	79.34	77.64	78.48	78.00	1.76%	347,854
Apr 30, 2026	74.30	77.12	74.20	77.12	76.64	2.47%	364,482
Apr 29, 2026	74.50	76.84	74.06	75.26	74.80	1.59%	270,172
Apr 28, 2026	74.10	74.30	72.04	74.08	73.62	-0.11%	229,443
Apr 27, 2026	73.40	74.68	72.92	74.16	73.70	1.56%	271,844
Apr 24, 2026	77.70	77.70	72.16	73.02	72.57	-6.89%	461,170
Apr 23, 2026	76.10	78.72	75.88	78.42	77.94	0.75%	185,285
Apr 22, 2026	80.52	80.56	77.42	77.84	77.36	-1.52%	274,963
Apr 21, 2026	83.40	83.40	78.66	79.04	78.55	-4.03%	411,499
Apr 20, 2026	81.00	82.70	80.56	82.36	81.85	1.88%	379,044
Apr 17, 2026	81.18	84.46	80.12	80.84	80.34	0.07%	315,028
Apr 16, 2026	80.90	83.64	80.08	80.78	80.28	-0.22%	337,535
Apr 15, 2026	78.50	81.02	77.06	80.96	80.46	3.19%	414,060