Hensoldt AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	52.10	52.10	50.22	50.45	-	0.44%	750
Aug 12, 2025	49.10	50.40	49.10	50.23	50.23	4.25%	14,396
Aug 11, 2025	48.64	49.32	48.18	48.18	48.18	-2.67%	40,444
Aug 8, 2025	52.01	52.01	48.88	49.50	49.50	-6.34%	18,266
Aug 7, 2025	51.54	53.47	51.54	52.85	52.85	-3.07%	17,616
Aug 6, 2025	53.92	54.87	53.78	54.53	54.53	0.58%	2,775
Aug 5, 2025	54.04	54.65	54.04	54.21	54.21	-0.09%	2,367
Aug 4, 2025	54.32	54.40	54.14	54.26	54.26	2.73%	6,038
Aug 1, 2025	52.46	53.62	51.91	52.82	52.82	-3.00%	3,535
Jul 31, 2025	53.72	55.32	53.72	54.46	54.46	2.81%	11,399
Jul 30, 2025	53.20	53.54	52.73	52.97	52.97	-2.51%	3,149
Jul 29, 2025	52.95	54.39	52.95	54.33	54.33	2.12%	7,373
Jul 28, 2025	54.22	54.22	53.00	53.20	53.20	-7.41%	21,052
Jul 25, 2025	56.46	57.47	56.46	57.46	57.46	0.90%	5,675
Jul 24, 2025	56.63	57.37	56.43	56.95	56.95	-3.28%	8,394
Jul 23, 2025	58.11	58.94	57.96	58.88	58.88	0.04%	14,067
Jul 22, 2025	59.52	59.52	57.66	58.86	58.86	-1.03%	8,254
Jul 21, 2025	60.04	60.04	58.76	59.47	59.47	-2.03%	9,742
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