Hensoldt AG (FRA:HAG)
Germany · Delayed Price · Currency is EUR 90.90
+4.55 (5.27%)
At close: Jan 9, 2026
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 86.75 | 91.35 | 86.65 | 90.90 | 90.90 | 5.27% | 6,056 |
| Jan 8, 2026 | 89.05 | 89.55 | 85.00 | 86.35 | 86.35 | -0.75% | 23,732 |
| Jan 7, 2026 | 82.05 | 87.70 | 81.80 | 87.00 | 87.00 | 6.23% | 10,243 |
| Jan 6, 2026 | 84.25 | 84.25 | 80.95 | 81.90 | 81.90 | -1.15% | 5,162 |
| Jan 5, 2026 | 78.50 | 82.85 | 78.50 | 82.85 | 82.85 | 8.23% | 7,060 |
| Jan 2, 2026 | 73.05 | 76.70 | 73.05 | 76.55 | 76.55 | 4.51% | 1,083 |
| Dec 30, 2025 | 73.25 | 73.40 | 72.90 | 73.25 | 73.25 | 1.81% | 1,832 |
| Dec 29, 2025 | 71.80 | 72.70 | 71.00 | 71.95 | 71.95 | -1.77% | 5,692 |
| Dec 23, 2025 | 73.15 | 74.10 | 72.85 | 73.25 | 73.25 | -0.41% | 1,180 |
| Dec 22, 2025 | 72.95 | 73.70 | 72.25 | 73.55 | 73.55 | 0.34% | 2,758 |
| Dec 19, 2025 | 73.65 | 73.90 | 72.90 | 73.30 | 73.30 | -0.41% | 2,023 |
| Dec 18, 2025 | 72.15 | 75.00 | 71.15 | 73.60 | 73.60 | 2.79% | 22,592 |
| Dec 17, 2025 | 70.80 | 71.95 | 70.30 | 71.60 | 71.60 | 3.62% | 1,438 |
| Dec 16, 2025 | 69.25 | 70.25 | 67.85 | 69.10 | 69.10 | -3.09% | 3,505 |
| Dec 15, 2025 | 71.85 | 72.50 | 71.20 | 71.30 | 71.30 | -2.33% | 3,463 |
| Dec 12, 2025 | 71.35 | 73.45 | 71.30 | 73.00 | 73.00 | 2.38% | 3,128 |
| Dec 11, 2025 | 71.95 | 72.20 | 71.00 | 71.30 | 71.30 | -1.99% | 2,864 |
| Dec 10, 2025 | 73.70 | 73.70 | 70.80 | 72.75 | 72.75 | -2.87% | 2,321 |
| Dec 9, 2025 | 71.90 | 75.20 | 71.85 | 74.90 | 74.90 | 5.64% | 7,846 |
| Dec 8, 2025 | 68.45 | 70.90 | 68.45 | 70.90 | 70.90 | 3.20% | 6,525 |
| Dec 5, 2025 | 67.40 | 69.45 | 67.40 | 68.70 | 68.70 | -0.51% | 5,460 |
| Dec 4, 2025 | 69.10 | 69.50 | 68.35 | 69.05 | 69.05 | 0.22% | 1,179 |
| Dec 3, 2025 | 69.75 | 70.95 | 68.00 | 68.90 | 68.90 | 0.44% | 3,436 |
| Dec 2, 2025 | 66.55 | 68.85 | 65.70 | 68.60 | 68.60 | 3.94% | 3,876 |
| 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 |