Hensoldt AG (ETR:HAG)
Germany · Delayed Price · Currency is EUR 79.46
-3.12 (-3.78%)
Nov 12, 2026, 5:35 PM CET
Hensoldt AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 83.90 | 83.90 | 78.60 | 79.46 | 79.46 | -3.78% | 280,256 |
| Nov 11, 2026 | 87.00 | 87.48 | 82.20 | 82.58 | 82.58 | -1.53% | 286,451 |
| Nov 10, 2026 | 83.74 | 85.40 | 81.62 | 83.86 | 83.86 | 1.28% | 308,936 |
| Nov 9, 2026 | 78.24 | 83.20 | 77.64 | 82.80 | 82.80 | 6.92% | 252,501 |
| Nov 6, 2026 | 82.00 | 82.00 | 76.82 | 77.44 | 77.44 | -6.22% | 330,860 |
| Nov 5, 2026 | 81.38 | 83.50 | 74.88 | 82.58 | 82.58 | 1.40% | 527,686 |
| Nov 4, 2026 | 81.46 | 82.50 | 78.54 | 81.44 | 81.44 | -1.67% | 291,888 |
| Nov 3, 2026 | 83.52 | 84.26 | 81.70 | 82.82 | 82.82 | -1.00% | 231,178 |
| Nov 2, 2026 | 85.00 | 86.66 | 83.26 | 83.66 | 83.66 | -2.29% | 158,729 |
| Oct 30, 2026 | 87.60 | 87.62 | 84.96 | 85.62 | 85.62 | -2.26% | 202,578 |
| Oct 29, 2026 | 86.94 | 89.20 | 86.76 | 87.60 | 87.60 | 1.81% | 314,804 |
| Oct 28, 2026 | 85.98 | 87.00 | 85.92 | 86.04 | 86.04 | -0.21% | 156,021 |
| Oct 27, 2026 | 86.70 | 87.04 | 84.98 | 86.22 | 86.22 | -0.23% | 183,819 |
| Oct 26, 2026 | 84.44 | 86.62 | 82.84 | 86.42 | 86.42 | 2.86% | 184,611 |
| Oct 23, 2026 | 84.02 | 85.04 | 82.78 | 84.02 | 84.02 | 0.21% | 208,126 |
| Oct 22, 2026 | 83.30 | 85.28 | 82.50 | 83.84 | 83.84 | -0.55% | 218,120 |
| Oct 21, 2026 | 86.00 | 86.02 | 83.02 | 84.30 | 84.30 | -2.34% | 156,581 |
| Oct 20, 2026 | 86.92 | 87.78 | 85.34 | 86.32 | 86.32 | -1.42% | 160,923 |
| Oct 19, 2026 | 88.02 | 88.04 | 85.00 | 87.56 | 87.56 | -0.34% | 187,213 |
| Oct 16, 2026 | 83.82 | 89.02 | 83.82 | 87.86 | 87.86 | 5.96% | 419,610 |
| Oct 15, 2026 | 80.18 | 82.92 | 79.70 | 82.92 | 82.92 | 2.65% | 254,296 |
| Oct 14, 2026 | 79.94 | 81.82 | 78.92 | 80.78 | 80.78 | 2.02% | 189,337 |
| Oct 13, 2026 | 80.78 | 81.22 | 79.14 | 79.18 | 79.18 | -1.81% | 166,975 |
| Oct 12, 2026 | 76.06 | 81.00 | 75.94 | 80.64 | 80.64 | 5.80% | 319,538 |
| Oct 9, 2026 | 75.06 | 76.22 | 74.56 | 76.22 | 76.22 | 2.06% | 163,480 |
| Oct 8, 2026 | 74.70 | 75.50 | 73.70 | 74.68 | 74.68 | -0.61% | 178,697 |
| Oct 7, 2026 | 78.40 | 79.26 | 74.88 | 75.14 | 75.14 | -4.77% | 287,857 |
| Oct 6, 2026 | 84.40 | 85.04 | 78.84 | 78.90 | 78.90 | -4.46% | 343,318 |
| Oct 5, 2026 | 79.78 | 82.58 | 78.36 | 82.58 | 82.58 | 4.08% | 274,317 |
| Oct 2, 2026 | 80.18 | 81.08 | 78.26 | 79.34 | 79.34 | 3.09% | 294,268 |
| Oct 1, 2026 | 77.20 | 79.04 | 76.82 | 76.96 | 76.96 | 0.94% | 211,708 |
| Sep 30, 2026 | 75.56 | 78.26 | 75.56 | 76.24 | 76.24 | 1.01% | 219,517 |
| Sep 29, 2026 | 75.38 | 76.64 | 74.04 | 75.48 | 75.48 | -0.05% | 244,058 |
| Sep 28, 2026 | 76.44 | 77.02 | 75.42 | 75.52 | 75.52 | -0.45% | 146,179 |
| Sep 25, 2026 | 76.62 | 77.04 | 75.02 | 75.86 | 75.86 | -0.18% | 138,536 |
| Sep 24, 2026 | 78.24 | 78.30 | 75.62 | 76.00 | 76.00 | -4.16% | 186,646 |
| Sep 23, 2026 | 77.52 | 79.92 | 77.22 | 79.30 | 79.30 | 2.59% | 175,077 |
| Sep 22, 2026 | 77.16 | 78.86 | 76.78 | 77.30 | 77.30 | -1.28% | 119,224 |
| Sep 21, 2026 | 79.00 | 79.32 | 76.92 | 78.30 | 78.30 | 0.23% | 182,277 |
| Sep 18, 2026 | 78.00 | 79.98 | 77.68 | 78.12 | 78.12 | 0.57% | 335,260 |
| Sep 17, 2026 | 78.80 | 79.84 | 76.90 | 77.68 | 77.68 | -0.13% | 146,585 |
| Sep 16, 2026 | 77.92 | 79.18 | 76.62 | 77.78 | 77.78 | 0.88% | 161,274 |
| Sep 15, 2026 | 76.10 | 78.30 | 75.78 | 77.10 | 77.10 | 0.31% | 303,732 |
| Sep 14, 2026 | 76.46 | 78.26 | 75.98 | 76.86 | 76.86 | 0.29% | 213,632 |
| Sep 11, 2026 | 77.30 | 78.86 | 76.20 | 76.64 | 76.64 | -1.11% | 238,336 |
| Sep 10, 2026 | 79.06 | 79.60 | 77.22 | 77.50 | 77.50 | -1.42% | 194,356 |
| Sep 9, 2026 | 80.08 | 80.74 | 77.62 | 78.62 | 78.62 | -3.53% | 205,389 |
| Sep 8, 2026 | 79.44 | 81.82 | 78.42 | 81.50 | 81.50 | 2.93% | 204,552 |
| Sep 7, 2026 | 80.48 | 81.60 | 79.18 | 79.18 | 79.18 | -0.65% | 118,338 |
| Sep 4, 2026 | 81.94 | 82.82 | 79.62 | 79.70 | 79.70 | -2.52% | 236,082 |