Hensoldt AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	79.52	79.76	78.30	78.96	-	-1.37%	135,477
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
Apr 14, 2026	78.82	79.46	78.20	78.46	77.98	-0.43%	203,320
Apr 13, 2026	78.18	79.10	76.76	78.80	78.31	2.71%	350,370
Apr 10, 2026	81.10	81.48	75.70	76.72	76.25	-5.89%	644,220
Apr 9, 2026	82.14	82.14	79.56	81.52	81.02	-1.66%	343,030
Apr 8, 2026	83.74	83.78	79.70	82.90	82.39	2.35%	541,367
Apr 7, 2026	83.54	83.74	79.28	81.00	80.50	-2.82%	391,109
Apr 2, 2026	80.00	83.75	79.55	83.35	82.84	0.79%	511,608
Apr 1, 2026	78.00	82.90	75.35	82.70	82.19	9.39%	827,813
Mar 31, 2026	70.50	75.60	69.60	75.60	75.13	6.63%	798,114
Mar 30, 2026	66.30	71.10	66.20	70.90	70.46	5.66%	393,400
Mar 27, 2026	69.05	70.15	66.75	67.10	66.69	-3.45%	538,729
Mar 26, 2026	74.50	74.50	69.50	69.50	69.07	-5.57%	717,466
Mar 25, 2026	74.05	74.45	72.45	73.60	73.15	2.36%	304,411
Mar 24, 2026	73.30	73.35	70.40	71.90	71.46	-2.90%	373,452
Mar 23, 2026	72.25	76.30	71.40	74.05	73.59	-0.67%	599,608