Hensoldt AG (FRA:HAG)
Germany · Delayed Price · Currency is EUR 78.42
+0.58 (0.75%)
Last updated: Apr 23, 2026, 5:35 PM CET
FRA:HAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 76.10 | 77.40 | 76.00 | 76.74 | - | -1.51% | 26,726 |
| Apr 22, 2026 | 80.24 | 80.24 | 77.52 | 77.92 | 77.92 | -2.26% | 1,207 |
| Apr 21, 2026 | 82.34 | 83.00 | 78.76 | 79.72 | 79.72 | -3.44% | 2,239 |
| Apr 20, 2026 | 80.98 | 82.56 | 80.70 | 82.56 | 82.56 | 1.15% | 2,936 |
| Apr 17, 2026 | 81.78 | 84.06 | 80.62 | 81.62 | 81.62 | 1.32% | 1,159 |
| Apr 16, 2026 | 80.68 | 83.28 | 80.32 | 80.56 | 80.56 | 0.15% | 3,150 |
| Apr 15, 2026 | 77.96 | 80.72 | 77.96 | 80.44 | 80.44 | 3.15% | 566 |
| Apr 14, 2026 | 78.40 | 79.16 | 77.98 | 77.98 | 77.98 | -0.91% | 1,451 |
| Apr 13, 2026 | 78.00 | 78.70 | 76.84 | 78.70 | 78.70 | 2.08% | 2,450 |
| Apr 10, 2026 | 81.00 | 81.00 | 75.84 | 77.10 | 77.10 | -5.19% | 4,440 |
| Apr 9, 2026 | 81.84 | 81.94 | 80.00 | 81.32 | 81.32 | -1.07% | 2,885 |
| Apr 8, 2026 | 83.10 | 83.48 | 80.20 | 82.20 | 82.20 | 2.01% | 3,600 |
| Apr 7, 2026 | 82.82 | 83.36 | 79.94 | 80.58 | 80.58 | -1.91% | 4,440 |
| Apr 2, 2026 | 78.55 | 83.35 | 78.55 | 82.15 | 82.15 | 0.67% | 9,829 |
| Apr 1, 2026 | 76.85 | 82.65 | 75.60 | 81.60 | 81.60 | 8.51% | 7,162 |
| Mar 31, 2026 | 71.20 | 76.15 | 70.70 | 75.20 | 75.20 | 6.89% | 2,191 |
| Mar 30, 2026 | 66.85 | 70.75 | 66.75 | 70.35 | 70.35 | 5.71% | 3,209 |
| Mar 27, 2026 | 69.85 | 70.50 | 66.55 | 66.55 | 66.55 | -5.20% | 4,449 |
| Mar 26, 2026 | 75.85 | 75.85 | 69.70 | 70.20 | 70.20 | -4.55% | 4,696 |
| Mar 25, 2026 | 73.20 | 74.00 | 72.90 | 73.55 | 73.55 | 2.15% | 2,021 |
| Mar 24, 2026 | 74.40 | 74.40 | 70.65 | 72.00 | 72.00 | -3.16% | 3,010 |
| Mar 23, 2026 | 73.00 | 76.10 | 71.40 | 74.35 | 74.35 | -1.20% | 10,366 |
| Mar 20, 2026 | 80.10 | 81.00 | 74.60 | 75.25 | 75.25 | -4.99% | 4,908 |
| Mar 19, 2026 | 83.90 | 83.90 | 78.95 | 79.20 | 79.20 | -4.69% | 9,060 |
| Mar 18, 2026 | 82.60 | 85.00 | 82.00 | 83.10 | 83.10 | 1.34% | 6,829 |
| Mar 17, 2026 | 83.55 | 83.55 | 80.50 | 82.00 | 82.00 | - | 705 |
| Mar 16, 2026 | 79.90 | 82.90 | 79.40 | 82.00 | 82.00 | 4.73% | 4,180 |
| Mar 13, 2026 | 78.80 | 78.95 | 77.50 | 78.30 | 78.30 | -0.57% | 876 |
| Mar 12, 2026 | 75.55 | 81.00 | 75.55 | 78.75 | 78.75 | 3.96% | 3,350 |
| Mar 11, 2026 | 78.35 | 78.35 | 74.50 | 75.75 | 75.75 | -2.57% | 2,013 |
| Mar 10, 2026 | 77.20 | 77.95 | 76.70 | 77.75 | 77.75 | 1.70% | 2,195 |
| Mar 9, 2026 | 74.35 | 78.15 | 73.75 | 76.45 | 76.45 | 2.89% | 4,574 |
| Mar 6, 2026 | 73.70 | 74.90 | 73.40 | 74.30 | 74.30 | 1.16% | 2,606 |
| Mar 5, 2026 | 78.70 | 78.70 | 71.60 | 73.45 | 73.45 | -6.49% | 4,874 |
| Mar 4, 2026 | 76.05 | 79.35 | 75.05 | 78.55 | 78.55 | 1.29% | 2,554 |
| Mar 3, 2026 | 78.95 | 79.35 | 74.95 | 77.55 | 77.55 | -1.02% | 5,777 |
| Mar 2, 2026 | 80.85 | 81.30 | 76.50 | 78.35 | 78.35 | 4.26% | 4,625 |
| Feb 27, 2026 | 76.85 | 77.05 | 74.00 | 75.15 | 75.15 | -1.12% | 5,493 |
| Feb 26, 2026 | 78.05 | 79.05 | 72.65 | 76.00 | 76.00 | -5.71% | 9,694 |
| Feb 25, 2026 | 80.05 | 80.90 | 79.00 | 80.60 | 80.60 | 1.64% | 3,001 |
| Feb 24, 2026 | 81.20 | 81.30 | 78.60 | 79.30 | 79.30 | -2.40% | 1,609 |
| Feb 23, 2026 | 83.65 | 83.70 | 80.70 | 81.25 | 81.25 | -2.93% | 4,574 |
| Feb 20, 2026 | 83.75 | 84.60 | 83.35 | 83.70 | 83.70 | 0.42% | 964 |
| Feb 19, 2026 | 82.30 | 83.70 | 81.65 | 83.35 | 83.35 | 1.34% | 579 |
| Feb 18, 2026 | 80.15 | 83.25 | 78.85 | 82.25 | 82.25 | 3.65% | 2,197 |
| Feb 17, 2026 | 80.10 | 80.60 | 77.15 | 79.35 | 79.35 | -2.28% | 1,613 |
| Feb 16, 2026 | 81.35 | 81.75 | 79.80 | 81.20 | 81.20 | 0.43% | 3,482 |
| Feb 13, 2026 | 79.65 | 81.30 | 78.90 | 80.85 | 80.85 | 2.28% | 1,970 |
| Feb 12, 2026 | 79.00 | 80.75 | 78.65 | 79.05 | 79.05 | -0.57% | 3,275 |
| Feb 11, 2026 | 80.30 | 80.30 | 78.00 | 79.50 | 79.50 | -1.85% | 727 |