Hensoldt AG (FRA:HAG)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025101.70101.9096.8597.70-0.31%162,801
Oct 22, 2025100.50103.3097.4097.40--1.27%545,563
Oct 21, 202599.3099.7097.7098.65-0.66%307,457
Oct 20, 202595.0098.4093.2098.00-7.87%461,628
Oct 17, 202593.3093.9590.6590.85--7.81%605,817
Oct 16, 202598.00100.3095.0598.55-1.55%488,885
Oct 15, 2025102.60102.6096.4597.05--5.04%538,289
Oct 14, 2025103.60104.60100.80102.20--3.31%420,156
Oct 13, 2025106.10107.00103.00105.70-0.57%249,301
Oct 10, 2025109.40110.30102.00105.10--5.32%690,361
Oct 9, 2025111.00111.40109.10111.00-1.28%278,411
Oct 8, 2025109.60109.60109.60109.60--342,007
Oct 7, 2025110.00111.60106.10109.60--3.69%461,934
Oct 6, 2025113.80113.80113.80113.80--655,288
Oct 3, 2025115.00116.90113.80113.80-0.71%521,430
Oct 2, 2025108.60113.00107.70113.00-5.71%535,961
Oct 1, 2025107.50108.50104.50106.90--2.11%511,011
Sep 30, 2025109.20109.20109.20109.20--480,739
Sep 29, 2025105.40110.30103.90109.20-5.92%849,561
Sep 26, 2025103.70104.50101.50103.10--0.67%270,515
Sep 25, 2025102.70104.00101.20103.80--0.95%400,227
Sep 24, 202598.70104.8098.70104.80-8.04%678,531
Sep 23, 202598.9599.4096.6597.00-3.58%299,143
Sep 22, 202593.6593.6593.6593.65--683,599
Sep 19, 202594.8095.1592.1593.65--0.48%1,375,289
Sep 18, 202595.7095.9592.2094.10-0.37%352,940
Sep 17, 202593.7597.7093.6093.75--0.58%507,163
Sep 16, 202596.2097.5094.1594.30--1.57%412,436
Sep 15, 202594.1095.9093.6595.80-2.68%481,308
Sep 12, 202594.4095.5090.7093.30--2.71%869,009
Sep 11, 202593.1596.6091.4595.90-3.90%590,197
Sep 10, 202591.2593.4589.7592.30-1.82%499,354
Sep 9, 202592.7092.7087.0590.65-0.28%688,221
Sep 8, 202590.4090.4090.4090.40--351,278
Sep 5, 202589.7591.7589.3590.40-1.74%389,844
Sep 4, 202591.9092.2588.8588.85--3.58%505,081
Sep 3, 202592.4593.9591.8092.15--0.32%370,222
Sep 2, 202593.2594.6089.2592.45--0.11%631,731
Sep 1, 202589.2593.5089.0092.55-4.40%503,994
Aug 29, 202586.5089.8086.5088.65-3.44%584,484
Aug 28, 202585.3586.7583.5585.70-0.23%580,518
Aug 27, 202587.9087.9585.0585.50--2.56%321,995
Aug 26, 202587.9588.2085.6587.75-0.57%4,277,790
Aug 25, 202586.3588.8086.3087.25-0.81%540,279
Aug 22, 202585.8087.2585.1586.55-3.65%709,010
Aug 21, 202581.6083.8581.3083.50-3.99%611,865
Aug 20, 202576.6081.2575.9580.30-0.50%940,602
Aug 19, 202586.3586.8079.6579.90--9.51%889,489
Aug 18, 202586.7589.5085.6088.30-3.03%412,733
Aug 15, 202585.7586.7083.9585.70--0.23%361,363