Hensoldt AG (LON:0A5S)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 83.86
+1.06 (1.28%)
At close: Nov 10, 2026
LON:0A5S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 83.98 | 85.52 | 81.68 | 83.86 | 83.86 | 1.28% | 44,394 |
| Nov 9, 2026 | 78.44 | 83.16 | 77.88 | 82.80 | 82.80 | 6.92% | 11,389 |
| Nov 6, 2026 | 81.36 | 82.00 | 76.80 | 77.44 | 77.44 | -6.22% | 7,749 |
| Nov 5, 2026 | 81.44 | 83.72 | 74.88 | 82.58 | 82.58 | 1.90% | 13,520 |
| Nov 4, 2026 | 82.08 | 82.38 | 78.54 | 81.04 | 81.04 | -2.15% | 42,786 |
| Nov 3, 2026 | 83.32 | 84.22 | 81.78 | 82.82 | 82.82 | -1.00% | 39,958 |
| Nov 2, 2026 | 84.52 | 86.70 | 83.41 | 83.66 | 83.66 | -2.88% | 23,038 |
| Oct 30, 2026 | 87.50 | 87.62 | 85.00 | 86.14 | 86.14 | -2.05% | 184,275 |
| Oct 29, 2026 | 87.10 | 89.17 | 86.80 | 87.94 | 87.94 | 2.11% | 18,712 |
| Oct 28, 2026 | 85.54 | 86.92 | 85.48 | 86.12 | 86.12 | -0.12% | 148,369 |
| Oct 27, 2026 | 85.98 | 86.94 | 85.21 | 86.22 | 86.22 | -0.23% | 40,269 |
| Oct 26, 2026 | 84.10 | 86.57 | 82.80 | 86.42 | 86.42 | 2.86% | 16,829 |
| Oct 23, 2026 | 84.02 | 85.12 | 82.84 | 84.02 | 84.02 | 0.21% | 6,835 |
| Oct 22, 2026 | 83.26 | 84.62 | 82.44 | 83.84 | 83.84 | -0.55% | 12,640 |
| Oct 21, 2026 | 86.00 | 86.18 | 83.20 | 84.30 | 84.30 | -2.34% | 135,599 |
| Oct 20, 2026 | 87.00 | 87.72 | 85.38 | 86.32 | 86.32 | -1.27% | 169,920 |
| Oct 19, 2026 | 88.02 | 88.40 | 85.00 | 87.43 | 87.43 | -0.51% | 19,271 |
| Oct 16, 2026 | 83.42 | 89.04 | 83.40 | 87.88 | 87.88 | 5.98% | 53,774 |
| Oct 15, 2026 | 80.10 | 82.92 | 79.88 | 82.92 | 82.92 | 2.65% | 15,343 |
| Oct 14, 2026 | 80.00 | 81.82 | 78.96 | 80.78 | 80.78 | 2.02% | 142,220 |
| Oct 13, 2026 | 80.80 | 80.80 | 79.16 | 79.18 | 79.18 | -1.73% | 16,186 |
| Oct 12, 2026 | 76.20 | 80.98 | 75.78 | 80.58 | 80.57 | 5.71% | 35,000 |
| Oct 9, 2026 | 75.48 | 76.22 | 74.72 | 76.22 | 76.22 | 2.23% | 12,304 |
| Oct 8, 2026 | 75.06 | 75.51 | 73.52 | 74.56 | 74.56 | -0.77% | 48,201 |
| Oct 7, 2026 | 78.74 | 79.32 | 74.90 | 75.14 | 75.14 | -4.77% | 29,882 |
| Oct 6, 2026 | 85.08 | 85.08 | 78.86 | 78.90 | 78.90 | -4.08% | 86,954 |
| Oct 5, 2026 | 79.88 | 82.56 | 78.50 | 82.26 | 82.26 | 3.50% | 79,213 |
| Oct 2, 2026 | 80.16 | 81.04 | 78.34 | 79.48 | 79.48 | 3.22% | 34,348 |
| Oct 1, 2026 | 77.66 | 78.66 | 76.90 | 77.00 | 77.00 | 0.84% | 60,732 |
| Sep 30, 2026 | 75.98 | 78.20 | 75.54 | 76.36 | 76.36 | 1.17% | 77,816 |
| Sep 29, 2026 | 75.38 | 76.62 | 74.04 | 75.48 | 75.48 | -0.21% | 1,008,304 |
| Sep 28, 2026 | 76.46 | 76.98 | 75.48 | 75.64 | 75.64 | - | 6,642 |
| Sep 25, 2026 | 76.48 | 76.90 | 75.04 | 75.64 | 75.64 | -0.05% | 75,311 |
| Sep 24, 2026 | 77.96 | 78.24 | 75.63 | 75.68 | 75.68 | -4.56% | 25,707 |
| Sep 23, 2026 | 77.40 | 79.92 | 77.26 | 79.30 | 79.30 | 2.93% | 5,939 |
| Sep 22, 2026 | 77.36 | 79.36 | 76.78 | 77.04 | 77.04 | -1.56% | 11,946 |
| Sep 21, 2026 | 79.24 | 79.44 | 76.94 | 78.26 | 78.26 | -0.65% | 25,321 |
| Sep 18, 2026 | 78.64 | 79.82 | 77.68 | 78.78 | 78.78 | 1.02% | 10,884 |
| Sep 17, 2026 | 78.52 | 79.52 | 76.94 | 77.98 | 77.98 | -0.46% | 2,783 |
| Sep 16, 2026 | 77.60 | 79.12 | 76.72 | 78.34 | 78.34 | 0.95% | 13,517 |
| Sep 15, 2026 | 76.38 | 78.24 | 75.90 | 77.60 | 77.60 | 0.84% | 13,497 |
| Sep 14, 2026 | 76.30 | 78.26 | 76.18 | 76.96 | 76.96 | -0.03% | 5,283 |
| Sep 11, 2026 | 77.30 | 78.88 | 76.26 | 76.98 | 76.98 | -1.28% | 8,132 |
| Sep 10, 2026 | 79.42 | 79.62 | 77.24 | 77.98 | 77.98 | -0.65% | 32,408 |
| Sep 9, 2026 | 80.14 | 80.70 | 77.62 | 78.49 | 78.49 | -3.11% | 12,902 |
| Sep 8, 2026 | 79.42 | 81.76 | 78.42 | 81.01 | 81.01 | 1.72% | 11,702 |
| Sep 7, 2026 | 80.16 | 81.62 | 79.32 | 79.64 | 79.64 | -0.35% | 4,506 |
| Sep 4, 2026 | 82.48 | 82.90 | 79.64 | 79.92 | 79.92 | -2.37% | 22,218 |
| Sep 3, 2026 | 82.14 | 82.46 | 80.42 | 81.86 | 81.86 | 0.09% | 12,708 |
| Sep 2, 2026 | 82.72 | 82.81 | 81.28 | 81.79 | 81.79 | -1.10% | 10,161 |