Hensoldt AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	83.75	84.35	83.05	83.30	83.30	-1.59%	1,030
Jan 29, 2026	86.10	86.90	84.30	84.65	84.65	-2.48%	1,986
Jan 28, 2026	87.95	88.65	85.90	86.80	86.80	0.23%	3,288
Jan 27, 2026	85.55	87.00	84.35	86.60	86.60	2.12%	3,071
Jan 26, 2026	88.30	89.00	83.65	84.80	84.80	-3.09%	3,326
Jan 23, 2026	82.15	87.95	81.60	87.50	87.50	5.55%	3,601
Jan 22, 2026	86.15	86.15	82.60	82.90	82.90	-4.55%	8,227
Jan 21, 2026	90.30	90.60	86.10	86.85	86.85	-3.29%	3,441
Jan 20, 2026	92.90	92.90	89.00	89.80	89.80	-3.23%	5,259
Jan 19, 2026	93.90	96.70	92.25	92.80	92.80	0.22%	7,797
Jan 16, 2026	89.95	92.70	89.90	92.60	92.60	3.87%	5,775
Jan 15, 2026	89.45	90.65	88.30	89.15	89.15	-0.78%	3,207
Jan 14, 2026	91.60	92.00	87.90	89.85	89.85	-1.80%	5,062
Jan 13, 2026	91.70	92.75	91.50	91.50	91.50	-0.54%	978
Jan 12, 2026	92.65	93.05	91.00	92.00	92.00	1.21%	8,431
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