Hensoldt AG (FRA:HAG)
Germany · Delayed Price · Currency is EUR 66.65
+0.45 (0.68%)
Last updated: Dec 2, 2025, 10:48 AM CET
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 67.45 | 67.45 | 64.80 | 66.00 | 66.00 | -3.08% | 6,618 |
| Nov 28, 2025 | 70.35 | 70.35 | 68.00 | 68.10 | 68.10 | -3.20% | 1,959 |
| Nov 27, 2025 | 70.25 | 70.85 | 68.95 | 70.35 | 70.35 | 1.22% | 3,659 |
| Nov 26, 2025 | 70.70 | 70.70 | 68.50 | 69.50 | 69.50 | 1.09% | 2,951 |
| Nov 25, 2025 | 70.15 | 71.05 | 67.95 | 68.75 | 68.75 | 0.81% | 3,545 |
| Nov 24, 2025 | 68.65 | 71.35 | 66.15 | 68.20 | 68.20 | -5.15% | 21,892 |
| Nov 21, 2025 | 75.25 | 76.10 | 71.40 | 71.90 | 71.90 | -3.62% | 19,321 |
| Nov 20, 2025 | 78.65 | 79.00 | 74.30 | 74.60 | 74.60 | -3.05% | 11,044 |
| Nov 19, 2025 | 81.20 | 82.20 | 76.40 | 76.95 | 76.95 | -5.52% | 6,948 |
| Nov 18, 2025 | 81.75 | 83.80 | 80.50 | 81.45 | 81.45 | -1.09% | 2,615 |
| Nov 17, 2025 | 83.55 | 85.65 | 82.35 | 82.35 | 82.35 | -1.85% | 1,200 |
| Nov 14, 2025 | 86.75 | 86.75 | 81.45 | 83.90 | 83.90 | -0.24% | 4,695 |
| Nov 13, 2025 | 82.60 | 85.75 | 82.60 | 84.10 | 84.10 | 1.63% | 3,633 |
| Nov 12, 2025 | 85.35 | 86.65 | 81.25 | 82.75 | 82.75 | -5.91% | 8,642 |
| Nov 11, 2025 | 93.70 | 93.70 | 86.75 | 87.95 | 87.95 | -7.47% | 9,228 |
| Nov 10, 2025 | 94.50 | 95.20 | 91.70 | 95.05 | 95.05 | 2.59% | 3,079 |
| Nov 7, 2025 | 88.65 | 92.65 | 86.40 | 92.65 | 92.65 | 5.95% | 2,073 |
| Nov 6, 2025 | 90.25 | 90.75 | 85.00 | 87.45 | 87.45 | -2.24% | 4,970 |
| Nov 5, 2025 | 91.90 | 92.20 | 89.00 | 89.45 | 89.45 | -2.19% | 3,434 |
| Nov 4, 2025 | 93.40 | 93.40 | 91.00 | 91.45 | 91.45 | -3.38% | 2,358 |
| Nov 3, 2025 | 93.30 | 95.25 | 93.30 | 94.65 | 94.65 | 1.77% | 3,807 |
| Oct 31, 2025 | 91.50 | 93.85 | 90.90 | 93.00 | 93.00 | 2.14% | 1,587 |
| Oct 30, 2025 | 93.60 | 93.60 | 90.10 | 91.05 | 91.05 | -2.52% | 3,448 |
| Oct 29, 2025 | 96.05 | 97.30 | 93.40 | 93.40 | 93.40 | -3.06% | 1,533 |
| Oct 28, 2025 | 95.80 | 96.45 | 92.50 | 96.35 | 96.35 | -0.05% | 2,250 |
| Oct 27, 2025 | 99.30 | 99.55 | 95.45 | 96.40 | 96.40 | -1.93% | 4,970 |
| Oct 24, 2025 | 100.80 | 101.40 | 97.40 | 98.30 | 98.30 | -1.99% | 2,876 |
| Oct 23, 2025 | 101.10 | 101.80 | 96.35 | 100.30 | 100.30 | 2.24% | 4,467 |
| Oct 22, 2025 | 99.40 | 103.00 | 97.30 | 98.10 | 98.10 | -1.75% | 5,076 |
| Oct 21, 2025 | 100.00 | 100.30 | 97.95 | 99.85 | 99.85 | 0.15% | 4,765 |
| Oct 20, 2025 | 93.70 | 100.80 | 93.70 | 99.70 | 99.70 | 8.49% | 10,669 |
| Oct 17, 2025 | 93.75 | 94.65 | 90.75 | 91.90 | 91.90 | -3.21% | 10,522 |
| Oct 16, 2025 | 95.85 | 100.20 | 94.00 | 94.95 | 94.95 | -1.25% | 9,074 |
| Oct 15, 2025 | 102.50 | 102.80 | 94.60 | 96.15 | 96.15 | -5.83% | 17,664 |
| Oct 14, 2025 | 104.80 | 104.80 | 101.00 | 102.10 | 102.10 | -3.59% | 4,554 |
| Oct 13, 2025 | 105.80 | 106.30 | 103.70 | 105.90 | 105.90 | 0.86% | 4,002 |
| Oct 10, 2025 | 110.60 | 111.00 | 102.70 | 105.00 | 105.00 | -5.06% | 6,982 |
| Oct 9, 2025 | 111.00 | 111.20 | 109.50 | 110.60 | 110.60 | -1.60% | 5,225 |
| Oct 8, 2025 | 108.90 | 113.30 | 108.60 | 112.40 | 112.40 | 2.09% | 20,508 |
| Oct 7, 2025 | 112.70 | 112.70 | 106.80 | 110.10 | 110.10 | -2.65% | 8,425 |
| Oct 6, 2025 | 116.10 | 117.50 | 111.40 | 113.10 | 113.10 | -1.82% | 10,587 |
| Oct 3, 2025 | 113.80 | 116.90 | 113.50 | 115.20 | 115.20 | 2.77% | 5,821 |
| Oct 2, 2025 | 108.00 | 113.30 | 108.00 | 112.10 | 112.10 | 3.99% | 14,443 |
| Oct 1, 2025 | 110.20 | 110.20 | 105.00 | 107.80 | 107.80 | -2.97% | 4,792 |
| Sep 30, 2025 | 110.40 | 111.30 | 108.10 | 111.10 | 111.10 | 0.73% | 10,604 |
| Sep 29, 2025 | 104.80 | 110.30 | 104.10 | 110.30 | 110.30 | 6.47% | 16,783 |
| Sep 26, 2025 | 103.90 | 104.40 | 101.80 | 103.60 | 103.60 | 0.19% | 5,850 |
| Sep 25, 2025 | 105.00 | 105.00 | 102.00 | 103.40 | 103.40 | -0.48% | 6,899 |
| Sep 24, 2025 | 98.45 | 104.80 | 98.45 | 103.90 | 103.90 | 6.45% | 15,249 |
| Sep 23, 2025 | 98.90 | 99.10 | 96.65 | 97.60 | 97.60 | -0.81% | 4,382 |