Hensoldt AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	79.15	81.10	78.90	80.40	80.40	1.32%	16,944
Feb 11, 2026	80.60	80.80	77.40	79.35	79.35	-1.67%	26,192
Feb 10, 2026	81.20	81.40	79.50	80.70	80.69	1.06%	17,724
Feb 9, 2026	79.40	81.15	78.85	79.85	79.85	3.01%	34,193
Feb 6, 2026	76.75	79.05	75.58	77.52	77.52	1.27%	59,567
Feb 5, 2026	74.95	77.90	74.25	76.55	76.55	-3.77%	44,786
Feb 4, 2026	80.60	80.80	76.70	79.55	79.55	-1.75%	211,828
Feb 3, 2026	81.50	82.60	80.10	80.97	80.97	-1.06%	60,626
Feb 2, 2026	82.68	82.70	79.40	81.84	81.84	-2.14%	38,379
Jan 30, 2026	82.95	84.70	82.15	83.63	83.63	-2.76%	106,594
Jan 29, 2026	86.85	87.50	84.25	86.01	86.01	-1.46%	70,151
Jan 28, 2026	88.05	88.45	85.90	87.28	87.28	2.19%	40,692
Jan 27, 2026	85.45	87.10	84.15	85.41	85.41	-0.37%	37,543
Jan 26, 2026	88.70	89.45	83.35	85.73	85.73	-0.52%	44,261
Jan 23, 2026	82.65	87.60	82.65	86.18	86.18	2.72%	46,421
Jan 22, 2026	84.80	86.25	82.40	83.90	83.90	-4.22%	120,976
Jan 21, 2026	90.10	91.15	86.05	87.59	87.59	-2.95%	99,231
Jan 20, 2026	91.65	92.25	89.00	90.25	90.25	-3.10%	55,914
Jan 19, 2026	93.95	96.70	92.25	93.14	93.14	1.42%	119,753
Jan 16, 2026	90.60	93.10	89.85	91.83	91.83	1.89%	40,108
Jan 15, 2026	89.75	90.40	88.15	90.13	90.13	-0.08%	24,838
Jan 14, 2026	92.55	92.80	87.85	90.20	90.20	-1.90%	169,083
Jan 13, 2026	91.95	92.90	90.80	91.95	91.95	-0.22%	33,932
Jan 12, 2026	92.35	93.35	90.80	92.15	92.15	3.94%	70,096
Jan 9, 2026	86.40	91.50	86.35	88.66	88.66	2.29%	56,572
Jan 8, 2026	88.65	89.50	84.40	86.67	86.67	2.94%	163,091
Jan 7, 2026	82.15	86.85	81.70	84.20	84.20	2.30%	31,985
Jan 6, 2026	83.35	83.95	80.15	82.31	82.31	0.60%	51,497
Jan 5, 2026	78.40	82.75	78.35	81.82	81.82	8.16%	56,028
Jan 2, 2026	75.40	76.75	74.45	75.64	75.64	3.55%	30,186
Dec 30, 2025	72.05	73.60	72.00	73.05	73.05	2.03%	17,005
Dec 29, 2025	72.60	72.85	70.80	71.60	71.60	-2.05%	52,977
Dec 23, 2025	74.40	74.70	72.85	73.10	73.10	0.04%	44,266
Dec 22, 2025	73.70	73.80	72.60	73.07	73.07	-0.09%	30,066
Dec 19, 2025	74.75	75.00	72.50	73.14	73.14	0.25%	97,340
Dec 18, 2025	71.55	73.10	71.05	72.95	72.95	1.62%	23,850
Dec 17, 2025	70.70	72.10	70.35	71.79	71.79	4.53%	26,315
Dec 16, 2025	70.35	70.45	67.60	68.67	68.67	-4.82%	67,112
Dec 15, 2025	72.25	73.10	71.10	72.15	72.15	-1.17%	36,000
Dec 12, 2025	70.80	73.60	70.30	73.01	73.01	1.72%	31,683
Dec 11, 2025	72.45	72.45	70.95	71.78	71.78	0.19%	28,434
Dec 10, 2025	72.65	73.15	70.95	71.64	71.64	-3.38%	53,328
Dec 9, 2025	72.15	75.20	71.65	74.15	74.15	7.17%	101,334
Dec 8, 2025	70.15	70.50	68.75	69.19	69.18	1.51%	38,851
Dec 5, 2025	67.75	69.50	67.15	68.16	68.15	-1.71%	62,645
Dec 4, 2025	69.55	69.90	68.20	69.34	69.34	0.52%	32,680
Dec 3, 2025	70.70	70.90	67.65	68.98	68.98	1.61%	81,230
Dec 2, 2025	66.30	68.55	65.55	67.89	67.89	2.02%	81,595
Dec 1, 2025	66.30	66.90	64.75	66.55	66.55	-2.44%	52,644
Nov 28, 2025	70.10	70.15	67.90	68.22	68.22	-1.72%	61,268