Hensoldt AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	73.50	73.56	70.96	72.98	-	2.10%	247,236
May 12, 2026	69.88	72.28	69.48	71.48	71.48	0.37%	333,616
May 11, 2026	74.00	74.80	69.74	71.22	71.22	-3.00%	893,280
May 8, 2026	77.50	78.12	73.42	73.42	73.42	-5.63%	457,765
May 7, 2026	81.88	81.88	75.10	77.80	77.80	-3.69%	571,701
May 6, 2026	82.00	82.10	77.54	80.78	80.78	-	628,522
May 5, 2026	78.20	82.32	78.20	80.78	80.78	2.93%	423,988
May 4, 2026	78.08	79.34	77.64	78.48	78.48	1.76%	347,854
Apr 30, 2026	74.30	77.12	74.20	77.12	77.12	2.47%	364,482
Apr 29, 2026	74.50	76.84	74.06	75.26	75.26	1.59%	270,172
Apr 28, 2026	74.10	74.30	72.04	74.08	74.08	-0.11%	229,443
Apr 27, 2026	73.40	74.68	72.92	74.16	74.16	1.56%	271,844
Apr 24, 2026	77.70	77.70	72.16	73.02	73.02	-6.89%	461,170
Apr 23, 2026	76.10	78.72	75.88	78.42	78.42	0.75%	185,285
Apr 22, 2026	80.52	80.56	77.42	77.84	77.84	-1.52%	274,963
Apr 21, 2026	83.40	83.40	78.66	79.04	79.04	-4.03%	411,499
Apr 20, 2026	81.00	82.70	80.56	82.36	82.36	1.88%	379,044
Apr 17, 2026	81.18	84.46	80.12	80.84	80.84	0.07%	315,028
Apr 16, 2026	80.90	83.64	80.08	80.78	80.78	-0.22%	337,535
Apr 15, 2026	78.50	81.02	77.06	80.96	80.96	3.19%	414,060
Apr 14, 2026	78.82	79.46	78.20	78.46	78.46	-0.43%	203,320
Apr 13, 2026	78.18	79.10	76.76	78.80	78.80	2.71%	350,370
Apr 10, 2026	81.10	81.48	75.70	76.72	76.72	-5.89%	644,220
Apr 9, 2026	82.14	82.14	79.56	81.52	81.52	-1.66%	343,030
Apr 8, 2026	83.74	83.78	79.70	82.90	82.90	2.35%	541,367
Apr 7, 2026	83.54	83.74	79.28	81.00	81.00	-2.82%	391,109
Apr 2, 2026	80.00	83.75	79.55	83.35	83.35	0.79%	511,608
Apr 1, 2026	78.00	82.90	75.35	82.70	82.70	9.39%	827,813
Mar 31, 2026	70.50	75.60	69.60	75.60	75.60	6.63%	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