Hensoldt AG (FRA:HAG)
Germany · Delayed Price · Currency is EUR 90.65
+0.25 (0.28%)
Last updated: Sep 9, 2025, 9:00 AM CET
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 92.70 | 92.70 | 87.05 | 90.65 | - | 0.28% | 688,221 |
| Sep 8, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | - | - | 351,278 |
| Sep 5, 2025 | 89.75 | 91.75 | 89.35 | 90.40 | - | 1.74% | 389,844 |
| Sep 4, 2025 | 91.90 | 92.25 | 88.85 | 88.85 | - | -3.58% | 505,081 |
| Sep 3, 2025 | 92.45 | 93.95 | 91.80 | 92.15 | - | -0.32% | 370,222 |
| Sep 2, 2025 | 93.25 | 94.60 | 89.25 | 92.45 | - | -0.11% | 631,731 |
| Sep 1, 2025 | 89.25 | 93.50 | 89.00 | 92.55 | - | 4.40% | 503,994 |
| Aug 29, 2025 | 86.50 | 89.80 | 86.50 | 88.65 | - | 3.44% | 584,484 |
| Aug 28, 2025 | 85.35 | 86.75 | 83.55 | 85.70 | - | 0.23% | 580,518 |
| Aug 27, 2025 | 87.90 | 87.95 | 85.05 | 85.50 | - | -2.56% | 321,995 |
| Aug 26, 2025 | 87.95 | 88.20 | 85.65 | 87.75 | - | 0.57% | 4,277,790 |
| Aug 25, 2025 | 86.35 | 88.80 | 86.30 | 87.25 | - | 0.81% | 540,279 |
| Aug 22, 2025 | 85.80 | 87.25 | 85.15 | 86.55 | - | 3.65% | 709,010 |
| Aug 21, 2025 | 81.60 | 83.85 | 81.30 | 83.50 | - | 3.99% | 611,865 |
| Aug 20, 2025 | 76.60 | 81.25 | 75.95 | 80.30 | - | 0.50% | 940,602 |
| Aug 19, 2025 | 86.35 | 86.80 | 79.65 | 79.90 | - | -9.51% | 889,489 |
| Aug 18, 2025 | 86.75 | 89.50 | 85.60 | 88.30 | - | 3.03% | 412,733 |
| Aug 15, 2025 | 85.75 | 86.70 | 83.95 | 85.70 | - | -0.23% | 361,363 |
| Aug 14, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | - | - | 430,970 |
| Aug 13, 2025 | 87.85 | 89.40 | 85.75 | 85.90 | - | 1.36% | 446,532 |
| Aug 12, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | - | - | 429,978 |
| Aug 11, 2025 | 81.35 | 85.10 | 81.00 | 84.75 | - | -0.59% | 899,210 |
| Aug 8, 2025 | 89.35 | 91.15 | 83.30 | 85.25 | - | -9.64% | 906,964 |
| Aug 7, 2025 | 94.35 | 94.35 | 94.35 | 94.35 | - | - | 667,284 |
| Aug 6, 2025 | 93.85 | 94.80 | 92.30 | 94.35 | - | 0.53% | 324,472 |
| Aug 5, 2025 | 93.90 | 95.95 | 93.15 | 93.85 | - | 0.21% | 419,746 |
| Aug 4, 2025 | 94.15 | 95.85 | 92.95 | 93.65 | - | 2.18% | 501,063 |
| Aug 1, 2025 | 95.25 | 95.40 | 89.65 | 91.65 | - | -4.63% | 627,007 |
| Jul 31, 2025 | 94.75 | 97.95 | 91.60 | 96.10 | - | 3.72% | 734,742 |
| Jul 30, 2025 | 92.60 | 94.20 | 91.30 | 92.65 | - | -1.70% | 449,186 |
| Jul 29, 2025 | 92.00 | 94.70 | 91.80 | 94.25 | - | 3.12% | 490,930 |
| Jul 28, 2025 | 95.00 | 95.20 | 90.75 | 91.40 | - | -5.72% | 650,017 |
| Jul 25, 2025 | 97.55 | 98.90 | 96.25 | 96.95 | - | - | 268,728 |
| Jul 24, 2025 | 98.55 | 100.70 | 95.70 | 96.95 | - | -3.34% | 533,685 |
| Jul 23, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | - | - | 282,316 |
| Jul 22, 2025 | 101.20 | 103.00 | 98.40 | 100.30 | - | -1.67% | 366,341 |
| Jul 21, 2025 | 103.50 | 103.60 | 100.30 | 102.00 | - | -1.16% | 328,933 |
| Jul 18, 2025 | 102.40 | 105.10 | 102.10 | 103.20 | - | 0.19% | 413,742 |
| Jul 17, 2025 | 101.50 | 103.00 | 100.50 | 103.00 | - | 1.08% | 289,228 |
| Jul 16, 2025 | 101.90 | 101.90 | 101.90 | 101.90 | - | - | 445,969 |
| Jul 15, 2025 | 105.80 | 106.20 | 100.80 | 101.90 | - | -2.95% | 517,855 |
| Jul 14, 2025 | 102.00 | 105.30 | 101.40 | 105.00 | - | 0.38% | 419,454 |
| Jul 11, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | - | - | 404,033 |
| Jul 10, 2025 | 104.40 | 106.90 | 102.00 | 104.60 | - | -0.10% | 648,507 |
| Jul 9, 2025 | 105.10 | 107.00 | 102.90 | 104.70 | - | 0.87% | 560,891 |
| Jul 8, 2025 | 101.50 | 105.90 | 101.10 | 103.80 | - | 2.57% | 850,670 |
| Jul 7, 2025 | 97.45 | 101.20 | 97.40 | 101.20 | - | 3.74% | 746,160 |
| Jul 4, 2025 | 94.30 | 97.55 | 94.10 | 97.55 | - | 3.17% | 515,648 |
| Jul 3, 2025 | 93.50 | 94.90 | 92.80 | 94.55 | - | 1.56% | 357,292 |
| Jul 2, 2025 | 91.65 | 93.25 | 89.35 | 93.10 | - | -1.59% | 578,425 |