Hensoldt AG (FRA:HAG)
Germany · Delayed Price · Currency is EUR 98.80
+2.15 (2.22%)
Last updated: Oct 24, 2025, 10:54 AM CET
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 101.70 | 101.90 | 96.85 | 97.70 | - | 0.31% | 162,801 |
| Oct 22, 2025 | 100.50 | 103.30 | 97.40 | 97.40 | - | -1.27% | 545,563 |
| Oct 21, 2025 | 99.30 | 99.70 | 97.70 | 98.65 | - | 0.66% | 307,457 |
| Oct 20, 2025 | 95.00 | 98.40 | 93.20 | 98.00 | - | 7.87% | 461,628 |
| Oct 17, 2025 | 93.30 | 93.95 | 90.65 | 90.85 | - | -7.81% | 605,817 |
| Oct 16, 2025 | 98.00 | 100.30 | 95.05 | 98.55 | - | 1.55% | 488,885 |
| Oct 15, 2025 | 102.60 | 102.60 | 96.45 | 97.05 | - | -5.04% | 538,289 |
| Oct 14, 2025 | 103.60 | 104.60 | 100.80 | 102.20 | - | -3.31% | 420,156 |
| Oct 13, 2025 | 106.10 | 107.00 | 103.00 | 105.70 | - | 0.57% | 249,301 |
| Oct 10, 2025 | 109.40 | 110.30 | 102.00 | 105.10 | - | -5.32% | 690,361 |
| Oct 9, 2025 | 111.00 | 111.40 | 109.10 | 111.00 | - | 1.28% | 278,411 |
| Oct 8, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | - | - | 342,007 |
| Oct 7, 2025 | 110.00 | 111.60 | 106.10 | 109.60 | - | -3.69% | 461,934 |
| Oct 6, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | - | - | 655,288 |
| Oct 3, 2025 | 115.00 | 116.90 | 113.80 | 113.80 | - | 0.71% | 521,430 |
| Oct 2, 2025 | 108.60 | 113.00 | 107.70 | 113.00 | - | 5.71% | 535,961 |
| Oct 1, 2025 | 107.50 | 108.50 | 104.50 | 106.90 | - | -2.11% | 511,011 |
| Sep 30, 2025 | 109.20 | 109.20 | 109.20 | 109.20 | - | - | 480,739 |
| Sep 29, 2025 | 105.40 | 110.30 | 103.90 | 109.20 | - | 5.92% | 849,561 |
| Sep 26, 2025 | 103.70 | 104.50 | 101.50 | 103.10 | - | -0.67% | 270,515 |
| Sep 25, 2025 | 102.70 | 104.00 | 101.20 | 103.80 | - | -0.95% | 400,227 |
| Sep 24, 2025 | 98.70 | 104.80 | 98.70 | 104.80 | - | 8.04% | 678,531 |
| Sep 23, 2025 | 98.95 | 99.40 | 96.65 | 97.00 | - | 3.58% | 299,143 |
| Sep 22, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | - | - | 683,599 |
| Sep 19, 2025 | 94.80 | 95.15 | 92.15 | 93.65 | - | -0.48% | 1,375,289 |
| Sep 18, 2025 | 95.70 | 95.95 | 92.20 | 94.10 | - | 0.37% | 352,940 |
| Sep 17, 2025 | 93.75 | 97.70 | 93.60 | 93.75 | - | -0.58% | 507,163 |
| Sep 16, 2025 | 96.20 | 97.50 | 94.15 | 94.30 | - | -1.57% | 412,436 |
| Sep 15, 2025 | 94.10 | 95.90 | 93.65 | 95.80 | - | 2.68% | 481,308 |
| Sep 12, 2025 | 94.40 | 95.50 | 90.70 | 93.30 | - | -2.71% | 869,009 |
| Sep 11, 2025 | 93.15 | 96.60 | 91.45 | 95.90 | - | 3.90% | 590,197 |
| Sep 10, 2025 | 91.25 | 93.45 | 89.75 | 92.30 | - | 1.82% | 499,354 |
| 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 |