Hensoldt AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	43.05	43.35	42.81	43.06	43.06	-0.45%	10,019
Dec 19, 2025	42.66	43.30	42.66	43.25	43.25	1.39%	8,831
Dec 18, 2025	42.39	43.68	42.39	42.66	42.66	1.98%	21,604
Dec 17, 2025	42.15	42.15	41.39	41.83	41.83	2.17%	16,104
Dec 16, 2025	39.29	41.04	39.29	40.94	40.94	-0.78%	17,456
Dec 15, 2025	42.08	42.50	41.21	41.26	41.26	-3.73%	25,640
Dec 12, 2025	42.61	43.09	42.19	42.86	42.86	2.73%	14,953
Dec 11, 2025	42.09	42.39	41.52	41.72	41.72	-2.13%	16,732
Dec 10, 2025	41.56	42.96	41.41	42.63	42.63	-1.25%	11,682
Dec 9, 2025	43.14	43.72	42.90	43.17	43.17	4.78%	36,318
Dec 8, 2025	40.73	41.88	40.40	41.20	41.20	3.52%	26,719
Dec 5, 2025	40.74	40.74	39.37	39.80	39.80	-1.30%	15,918
Dec 4, 2025	39.97	40.36	39.97	40.33	40.33	0.56%	10,185
Dec 3, 2025	39.91	40.10	39.29	40.10	40.10	0.65%	25,022
Dec 2, 2025	38.75	40.01	38.75	39.84	39.84	3.37%	24,844
Dec 1, 2025	37.83	38.98	37.83	38.54	38.54	-3.65%	52,639