Hensoldt AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	56.41	56.41	55.00	55.58	55.58	-4.91%	25,603
Jun 26, 2025	56.93	58.58	56.70	58.45	58.45	5.89%	34,740
Jun 25, 2025	53.78	55.20	53.78	55.20	55.20	6.56%	17,250
Jun 24, 2025	52.63	52.63	51.16	51.80	51.80	-3.44%	19,670
Jun 23, 2025	52.40	53.76	52.11	53.65	53.65	-1.48%	19,966
Jun 20, 2025	53.66	54.77	53.66	54.45	54.45	3.06%	15,537
Jun 18, 2025	52.26	53.60	52.26	52.84	52.84	1.61%	10,339
Jun 17, 2025	53.25	53.56	52.00	52.00	52.00	-4.15%	8,359
Jun 16, 2025	53.15	54.25	53.15	54.25	54.25	-0.04%	7,226
Jun 13, 2025	54.76	55.15	53.99	54.27	54.27	-0.18%	14,500
Jun 12, 2025	54.57	54.74	54.00	54.37	54.37	-0.06%	38,062
Jun 11, 2025	53.24	54.78	52.58	54.40	54.40	8.54%	82,565
Jun 10, 2025	53.17	53.83	48.23	50.12	50.12	-9.40%	100,272
Jun 9, 2025	56.62	56.62	54.89	55.32	55.32	-3.80%	28,032
Jun 6, 2025	57.65	57.92	56.50	57.51	57.51	-6.13%	34,253
Jun 5, 2025	61.09	62.78	60.06	61.26	61.26	6.17%	72,238
Jun 4, 2025	57.24	57.89	56.06	57.70	57.70	-0.21%	72,742
Jun 3, 2025	58.22	58.30	57.57	57.82	57.82	-1.60%	40,383
Jun 2, 2025	57.28	59.15	55.09	58.76	58.76	10.47%	74,972
May 30, 2025	52.67	53.19	52.03	53.19	53.19	1.35%	62,108
May 29, 2025	52.14	52.54	51.33	52.48	52.48	1.90%	28,155
May 28, 2025	52.13	52.73	51.14	51.50	51.24	4.03%	20,403
May 27, 2025	48.00	49.56	47.63	49.50	49.25	9.91%	24,194
May 23, 2025	44.70	45.63	44.70	45.04	44.81	-0.55%	19,280
May 22, 2025	45.52	46.09	44.86	45.29	45.06	-0.59%	83,013
May 21, 2025	45.56	46.19	44.56	45.56	45.33	4.14%	34,188
May 20, 2025	42.48	43.79	42.05	43.75	43.53	3.66%	18,896
May 19, 2025	41.66	42.41	41.59	42.21	41.99	3.49%	22,262
May 16, 2025	41.26	41.26	40.42	40.78	40.57	1.65%	15,242
May 15, 2025	40.17	40.57	39.61	40.12	39.91	8.56%	15,125
May 14, 2025	36.97	37.27	36.48	36.95	36.76	-2.88%	10,625
May 13, 2025	37.67	38.17	36.97	38.05	37.85	4.22%	7,876
May 12, 2025	36.22	36.56	35.77	36.51	36.32	-12.40%	26,379
May 9, 2025	41.51	41.68	40.80	41.68	41.47	-0.26%	16,678
May 8, 2025	41.04	42.55	40.60	41.79	41.58	5.93%	160,574
May 7, 2025	38.99	39.75	38.99	39.45	39.25	1.05%	7,628
May 6, 2025	39.32	40.01	38.92	39.04	38.84	-2.96%	18,424
May 5, 2025	41.29	41.29	40.12	40.23	40.02	0.57%	36,774
May 2, 2025	39.60	40.50	39.55	40.00	39.79	2.46%	49,952
May 1, 2025	38.95	40.25	37.44	39.04	38.84	0.23%	10,683
Apr 30, 2025	38.00	38.95	38.00	38.95	38.75	3.23%	9,617
Apr 29, 2025	36.67	37.95	36.67	37.73	37.54	4.88%	20,948
Apr 28, 2025	36.72	36.72	35.56	35.98	35.79	-2.02%	4,557
Apr 25, 2025	36.56	37.04	36.56	36.72	36.53	0.98%	5,482
Apr 24, 2025	35.83	36.36	35.80	36.36	36.17	3.03%	2,625
Apr 23, 2025	36.08	36.19	35.00	35.29	35.11	-6.14%	15,603
Apr 22, 2025	37.75	37.80	37.01	37.60	37.41	-2.79%	7,265
Apr 21, 2025	36.58	38.70	36.58	38.68	38.48	-0.57%	2,769
Apr 17, 2025	37.39	38.90	36.60	38.90	38.70	0.39%	8,837
Apr 16, 2025	37.86	38.75	37.06	38.75	38.55	-0.02%	25,397