Hensoldt AG (FRA:HAG)
Germany · Delayed Price · Currency is EUR 110.30
+1.10 (1.01%)
At close: Sep 30, 2025
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 121,129 |
| Sep 26, 2025 | 103.90 | 104.40 | 101.80 | 103.60 | 103.60 | 0.19% | 46,026 |
| Sep 25, 2025 | 105.00 | 105.00 | 102.00 | 103.40 | 103.40 | -0.48% | 56,337 |
| Sep 24, 2025 | 98.45 | 104.80 | 98.45 | 103.90 | 103.90 | 6.45% | 88,258 |
| Sep 23, 2025 | 98.90 | 99.10 | 96.65 | 97.60 | 97.60 | -0.81% | 4,382 |
| Sep 22, 2025 | 94.20 | 99.00 | 93.85 | 98.40 | 98.40 | 4.74% | 9,459 |
| Sep 19, 2025 | 93.65 | 94.80 | 92.45 | 93.95 | 93.95 | 0.48% | 779 |
| Sep 18, 2025 | 95.30 | 95.90 | 92.95 | 93.50 | 93.50 | -1.06% | 5,370 |
| Sep 17, 2025 | 94.25 | 97.60 | 93.95 | 94.50 | 94.50 | -0.16% | 2,175 |
| Sep 16, 2025 | 96.00 | 97.10 | 94.00 | 94.65 | 94.65 | -0.37% | 4,067 |
| Sep 15, 2025 | 93.60 | 95.70 | 93.30 | 95.00 | 95.00 | 2.04% | 2,856 |
| Sep 12, 2025 | 95.75 | 95.75 | 91.00 | 93.10 | 93.10 | -2.67% | 7,108 |
| Sep 11, 2025 | 92.10 | 96.55 | 91.90 | 95.65 | 95.65 | 4.08% | 3,339 |
| Sep 10, 2025 | 90.80 | 93.05 | 90.00 | 91.90 | 91.90 | 2.28% | 3,163 |
| Sep 9, 2025 | 92.80 | 92.80 | 87.45 | 89.85 | 89.85 | -2.34% | 3,942 |
| Sep 8, 2025 | 91.25 | 93.00 | 90.70 | 92.00 | 92.00 | 1.27% | 4,360 |
| Sep 5, 2025 | 89.30 | 91.30 | 89.30 | 90.85 | 90.85 | 2.19% | 2,235 |
| Sep 4, 2025 | 92.75 | 92.75 | 88.55 | 88.90 | 88.90 | -3.32% | 3,431 |
| Sep 3, 2025 | 92.40 | 93.85 | 91.85 | 91.95 | 91.95 | 0.27% | 989 |
| Sep 2, 2025 | 93.50 | 94.55 | 89.55 | 91.70 | 91.70 | -1.45% | 6,078 |
| Sep 1, 2025 | 89.95 | 93.40 | 89.20 | 93.05 | 93.05 | 5.44% | 4,612 |
| Aug 29, 2025 | 86.25 | 89.55 | 86.25 | 88.25 | 88.25 | 2.62% | 9,244 |
| Aug 28, 2025 | 85.50 | 86.40 | 84.20 | 86.00 | 86.00 | 1.00% | 2,410 |
| Aug 27, 2025 | 87.00 | 87.10 | 84.90 | 85.15 | 85.15 | -2.35% | 3,222 |
| Aug 26, 2025 | 87.35 | 87.95 | 85.80 | 87.20 | 87.20 | -0.34% | 2,757 |
| Aug 25, 2025 | 87.70 | 88.70 | 86.70 | 87.50 | 87.50 | 1.27% | 4,105 |
| Aug 22, 2025 | 85.40 | 86.75 | 85.25 | 86.40 | 86.40 | 3.60% | 4,190 |
| Aug 21, 2025 | 81.75 | 84.00 | 81.50 | 83.40 | 83.40 | 4.12% | 8,644 |
| Aug 20, 2025 | 77.60 | 80.90 | 75.80 | 80.10 | 80.10 | -0.62% | 11,610 |
| Aug 19, 2025 | 86.80 | 86.80 | 79.95 | 80.60 | 80.60 | -9.03% | 13,816 |
| Aug 18, 2025 | 87.05 | 89.50 | 85.90 | 88.60 | 88.60 | 3.99% | 3,396 |
| Aug 15, 2025 | 85.25 | 85.80 | 84.00 | 85.20 | 85.20 | -0.12% | 2,448 |
| Aug 14, 2025 | 85.95 | 86.80 | 85.25 | 85.30 | 85.30 | -1.39% | 1,511 |
| Aug 13, 2025 | 88.00 | 89.45 | 85.60 | 86.50 | 86.50 | -0.35% | 3,221 |
| Aug 12, 2025 | 84.70 | 86.80 | 84.10 | 86.80 | 86.80 | 3.77% | 4,395 |
| Aug 11, 2025 | 80.95 | 84.80 | 78.90 | 83.65 | 83.65 | -1.53% | 30,637 |
| Aug 8, 2025 | 90.10 | 90.80 | 83.30 | 84.95 | 84.95 | -6.08% | 6,151 |
| Aug 7, 2025 | 93.25 | 93.25 | 89.00 | 90.45 | 90.45 | -3.57% | 10,795 |
| Aug 6, 2025 | 93.90 | 94.65 | 92.50 | 93.80 | 93.80 | -0.42% | 1,917 |
| Aug 5, 2025 | 94.45 | 95.90 | 93.50 | 94.20 | 94.20 | 0.27% | 4,031 |
| Aug 4, 2025 | 92.95 | 95.65 | 92.65 | 93.95 | 93.95 | 2.06% | 3,191 |
| Aug 1, 2025 | 95.90 | 95.90 | 89.75 | 92.05 | 92.05 | -3.56% | 3,589 |
| Jul 31, 2025 | 94.90 | 97.75 | 92.75 | 95.45 | 95.45 | 3.47% | 4,107 |
| Jul 30, 2025 | 94.95 | 94.95 | 91.50 | 92.25 | 92.25 | -2.02% | 2,077 |
| Jul 29, 2025 | 91.75 | 94.50 | 91.70 | 94.15 | 94.15 | 2.34% | 2,112 |
| Jul 28, 2025 | 97.90 | 98.30 | 91.15 | 92.00 | 92.00 | -5.11% | 8,816 |
| Jul 25, 2025 | 97.55 | 98.90 | 96.45 | 96.95 | 96.95 | -0.31% | 1,536 |
| Jul 24, 2025 | 99.75 | 100.90 | 95.80 | 97.25 | 97.25 | -2.94% | 5,906 |
| Jul 23, 2025 | 101.30 | 101.30 | 99.15 | 100.20 | 100.20 | 0.10% | 2,270 |