Hensoldt AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	89.30	89.90	86.66	86.90	-	-2.69%	85,330
Aug 21, 2026	88.88	89.70	87.94	89.30	89.30	-0.76%	147,224
Aug 20, 2026	92.36	92.58	89.34	89.98	89.98	-2.79%	173,109
Aug 19, 2026	94.24	95.48	91.86	92.56	92.56	-1.68%	237,846
Aug 18, 2026	95.00	96.06	93.14	94.14	94.14	-1.57%	196,313
Aug 17, 2026	95.10	96.30	93.98	95.64	95.64	-0.46%	173,129
Aug 14, 2026	93.08	96.70	93.08	96.08	96.08	3.96%	378,872
Aug 13, 2026	93.00	94.94	92.12	92.42	92.42	0.33%	201,544
Aug 12, 2026	91.30	92.70	90.60	92.12	92.12	1.79%	233,222
Aug 11, 2026	91.74	93.22	90.02	90.50	90.50	-1.67%	206,971
Aug 10, 2026	91.46	92.68	89.50	92.04	92.04	1.90%	224,547
Aug 7, 2026	91.00	95.26	89.86	90.32	90.32	-0.04%	455,301
Aug 6, 2026	85.52	91.04	85.42	90.36	90.36	3.29%	410,814
Aug 5, 2026	88.00	89.90	87.20	87.48	87.48	0.05%	288,391
Aug 4, 2026	88.30	89.60	87.14	87.44	87.44	1.27%	337,026
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