Hensoldt AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	39.85	40.07	39.24	40.00	40.00	-0.47%	33,916
Nov 26, 2025	39.98	40.19	39.75	40.19	40.19	0.22%	24,653
Nov 25, 2025	39.81	40.14	39.09	40.10	40.10	2.43%	24,243
Nov 24, 2025	40.13	40.15	38.45	39.15	39.15	-6.45%	155,199
Nov 21, 2025	42.11	42.11	41.24	41.85	41.85	-2.70%	18,011
Nov 20, 2025	44.93	45.55	43.01	43.01	43.01	-3.15%	14,537
Nov 19, 2025	45.70	45.75	44.22	44.41	44.41	-5.79%	20,135
Nov 18, 2025	47.60	47.70	46.71	47.14	47.14	-1.69%	12,232
Nov 17, 2025	48.64	48.93	47.71	47.95	47.95	-1.68%	18,101
Nov 14, 2025	48.29	49.25	48.29	48.77	48.77	-0.16%	7,400
Nov 13, 2025	49.09	50.30	48.56	48.85	48.85	1.79%	6,825
Nov 12, 2025	47.13	48.20	47.13	47.99	47.99	-5.70%	18,295
Nov 11, 2025	50.55	51.32	50.25	50.89	50.89	-7.81%	21,739
Nov 10, 2025	54.21	55.20	54.21	55.20	55.20	2.99%	15,748
Nov 7, 2025	52.07	53.67	51.72	53.60	53.60	5.08%	13,052
Nov 6, 2025	50.66	51.03	49.05	51.01	51.01	-0.95%	46,140
Nov 5, 2025	52.32	52.32	50.54	51.50	51.50	-2.24%	18,336