Hensoldt AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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