Hensoldt AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	82.12	82.52	80.42	81.76	81.76	-0.75%	176,594
Sep 2, 2026	82.72	82.80	81.22	82.38	82.38	-0.39%	168,303
Sep 1, 2026	85.40	85.50	81.82	82.70	82.70	-3.50%	277,392
Aug 31, 2026	87.28	87.40	84.76	85.70	85.70	-1.72%	217,944
Aug 28, 2026	89.66	90.00	87.20	87.20	87.20	-2.26%	184,039
Aug 27, 2026	87.86	90.24	87.24	89.22	89.22	2.25%	199,064
Aug 26, 2026	86.48	88.50	85.66	87.26	87.26	0.21%	146,817
Aug 25, 2026	87.78	88.48	86.26	87.08	87.08	0.11%	140,142
Aug 24, 2026	89.30	89.90	86.66	86.98	86.98	-2.60%	161,330
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