Hensoldt AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	78.80	79.86	77.96	79.80	79.80	0.86%	156,704
Jul 23, 2026	77.70	80.74	77.68	79.12	79.12	2.38%	293,817
Jul 22, 2026	77.06	79.06	76.12	77.28	77.28	1.44%	240,904
Jul 21, 2026	75.88	77.58	75.04	76.18	76.18	1.30%	190,223
Jul 20, 2026	76.62	77.16	74.56	75.20	75.20	-1.47%	176,073
Jul 17, 2026	71.00	76.74	71.00	76.32	76.32	4.15%	364,274
Jul 16, 2026	73.86	74.08	72.24	73.28	73.28	-0.70%	172,665
Jul 15, 2026	72.14	74.26	71.08	73.80	73.80	0.87%	176,925
Jul 14, 2026	72.42	74.56	71.62	73.16	73.16	-0.46%	312,495
Jul 13, 2026	74.30	74.68	72.36	73.50	73.50	-1.10%	233,267
Jul 10, 2026	73.52	74.68	71.80	74.32	74.32	0.13%	282,482
Jul 9, 2026	78.86	79.54	73.84	74.22	74.22	-5.67%	463,007
Jul 8, 2026	79.80	81.24	78.00	78.68	78.68	-2.77%	272,128
Jul 7, 2026	79.56	82.02	79.22	80.92	80.92	0.92%	385,078
Jul 6, 2026	75.16	80.46	75.10	80.18	80.18	6.09%	478,472
Jul 3, 2026	77.26	78.00	75.58	75.58	75.58	-1.79%	233,049
Jul 2, 2026	71.00	77.94	70.90	76.96	76.96	8.55%	628,843
Jul 1, 2026	68.30	71.30	68.18	70.90	70.90	4.63%	348,146
Jun 30, 2026	67.50	68.72	66.26	67.76	67.76	0.30%	284,644
Jun 29, 2026	65.28	67.62	64.92	67.56	67.56	4.10%	383,093
Jun 26, 2026	64.28	64.90	63.18	64.90	64.90	0.87%	403,654
Jun 25, 2026	68.82	68.98	63.56	64.34	64.34	-6.70%	716,236
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