Hensoldt AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	60.63	60.96	60.18	60.70	60.70	1.74%	10,206
Jul 17, 2025	59.30	59.66	58.22	59.66	59.66	0.88%	10,250
Jul 16, 2025	58.44	59.30	58.11	59.14	59.14	-0.11%	15,115
Jul 15, 2025	60.19	60.19	58.73	59.21	59.21	-3.56%	28,850
Jul 14, 2025	60.85	61.76	60.32	61.40	61.40	2.65%	9,751
Jul 11, 2025	60.56	60.56	59.50	59.81	59.81	-3.19%	11,670
Jul 10, 2025	61.68	62.44	60.69	61.78	61.78	0.35%	19,082
Jul 9, 2025	61.18	61.64	60.26	61.57	61.57	1.21%	17,228
Jul 8, 2025	60.00	61.00	60.00	60.83	60.83	3.20%	13,099
Jul 7, 2025	57.30	59.00	57.30	58.94	58.94	6.15%	33,820
Jul 3, 2025	55.53	56.29	54.87	55.53	55.53	1.15%	7,852
Jul 2, 2025	53.75	55.15	53.75	54.90	54.90	0.43%	13,228
Jul 1, 2025	56.19	56.19	53.85	54.66	54.66	-5.04%	25,773
Jun 30, 2025	55.51	57.66	55.51	57.56	57.56	3.56%	21,884
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