Hensoldt AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.32	45.76	43.32	43.82	-	4.51%	2,622
Mar 5, 2026	44.31	45.29	41.93	41.93	41.93	-8.79%	19,120
Mar 4, 2026	45.35	46.11	45.35	45.97	45.97	2.77%	8,848
Mar 3, 2026	45.00	45.48	43.69	44.73	44.73	-1.97%	18,608
Mar 2, 2026	45.34	46.67	44.65	45.63	45.63	4.25%	15,628
Feb 27, 2026	44.26	44.95	42.94	43.77	43.77	-1.22%	9,668
Feb 26, 2026	44.49	45.87	44.07	44.31	44.31	-7.69%	10,956
Feb 25, 2026	46.73	48.00	46.47	48.00	48.00	2.37%	21,203
Feb 24, 2026	46.57	47.00	46.06	46.89	46.89	-1.91%	11,148
Feb 23, 2026	48.76	48.76	47.15	47.81	47.81	-3.50%	13,478
Feb 20, 2026	49.26	50.15	49.15	49.54	49.54	0.96%	33,144
Feb 19, 2026	49.07	49.27	48.45	49.07	49.07	0.72%	14,738
Feb 18, 2026	47.82	49.12	47.82	48.72	48.72	3.01%	37,176
Feb 17, 2026	46.58	47.91	45.96	47.30	47.30	-1.50%	16,744
Feb 13, 2026	48.15	48.31	47.36	48.02	48.02	2.90%	4,224
Feb 12, 2026	47.63	47.63	46.66	46.66	46.66	-0.72%	14,081
Feb 11, 2026	47.68	47.68	46.42	47.00	47.00	-2.39%	3,454
Feb 10, 2026	48.32	48.32	47.50	48.15	48.15	0.89%	8,174
Feb 9, 2026	47.90	48.54	46.24	47.73	47.73	2.84%	8,009
Feb 6, 2026	46.03	46.41	45.11	46.41	46.41	3.68%	10,326
Feb 5, 2026	45.26	45.35	44.64	44.76	44.76	-2.06%	14,276
Feb 4, 2026	47.32	47.32	45.26	45.70	45.70	-3.89%	9,643
Feb 3, 2026	47.89	47.89	47.10	47.55	47.55	1.82%	10,393
Feb 2, 2026	47.79	47.79	46.55	46.70	46.70	-5.47%	12,898
Jan 30, 2026	50.13	50.20	49.08	49.40	49.40	-3.14%	5,425
Jan 29, 2026	51.41	51.70	50.27	51.00	51.00	-1.20%	4,436
Jan 28, 2026	52.68	52.68	51.29	51.62	51.62	-1.54%	5,389
Jan 27, 2026	51.11	53.04	51.11	52.43	52.43	3.80%	15,393
Jan 26, 2026	50.63	51.00	49.70	50.51	50.51	-2.21%	13,920
Jan 23, 2026	50.59	51.80	50.59	51.65	51.65	5.60%	7,489
Jan 22, 2026	50.18	50.18	48.38	48.91	48.91	-4.21%	15,792
Jan 21, 2026	51.60	51.60	50.57	51.06	51.06	-3.97%	15,381
Jan 20, 2026	52.99	53.69	52.48	53.17	53.17	-1.15%	65,195
Jan 16, 2026	53.11	53.98	52.93	53.79	53.79	3.23%	21,874
Jan 15, 2026	52.35	52.49	51.69	52.11	52.11	-0.94%	12,830
Jan 14, 2026	52.03	53.77	51.96	52.60	52.60	-1.59%	15,016
Jan 13, 2026	53.77	54.00	53.24	53.45	53.45	-0.13%	12,318
Jan 12, 2026	54.29	54.56	53.03	53.52	53.52	0.77%	16,170
Jan 9, 2026	52.96	53.74	52.05	53.11	53.11	4.46%	44,600
Jan 8, 2026	50.81	51.13	50.00	50.84	50.84	0.06%	20,050
Jan 7, 2026	49.62	50.95	49.50	50.81	50.81	5.85%	10,507
Jan 6, 2026	48.44	48.79	46.95	48.00	48.00	-1.23%	19,820
Jan 5, 2026	47.70	48.63	47.47	48.60	48.60	8.79%	15,687
Jan 2, 2026	43.22	45.07	43.22	44.68	44.68	3.29%	9,253
Dec 31, 2025	42.90	43.25	42.16	43.25	43.25	0.60%	5,087
Dec 30, 2025	42.18	43.63	42.18	42.99	42.99	1.65%	8,577
Dec 29, 2025	41.82	42.76	41.82	42.29	42.29	-2.53%	15,253
Dec 26, 2025	43.34	43.67	43.11	43.39	43.39	0.63%	7,018
Dec 24, 2025	43.41	43.61	43.12	43.12	43.12	-0.53%	3,759
Dec 23, 2025	43.17	43.35	42.87	43.35	43.35	0.67%	17,135