Hensoldt AG (HNSDF)
OTCMKTS · Delayed Price · Currency is USD
110.00
0.00 (0.00%)
At close: Sep 19, 2025
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | 515 |
| Sep 15, 2025 | 108.71 | 112.00 | 108.71 | 112.00 | 112.00 | 3.81% | 988 |
| Sep 10, 2025 | 108.00 | 108.00 | 107.89 | 107.89 | 107.89 | 4.51% | 750 |
| Sep 9, 2025 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | -0.17% | 129 |
| Sep 8, 2025 | 104.78 | 104.78 | 103.41 | 103.41 | 103.41 | 10.05% | 300 |
| Aug 19, 2025 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | -4.62% | 316 |
| Aug 11, 2025 | 96.69 | 98.52 | 96.69 | 98.52 | 98.52 | -0.75% | 910 |
| Aug 8, 2025 | 100.55 | 100.55 | 99.00 | 99.26 | 99.26 | -7.14% | 1,150 |
| Aug 6, 2025 | 105.82 | 106.90 | 105.82 | 106.90 | 106.90 | -0.10% | 5,812 |
| Aug 4, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.45% | 354 |
| Jul 29, 2025 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | -0.15% | 173 |
| Jul 28, 2025 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | -9.00% | 150 |
| Jul 22, 2025 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | -0.07% | 310 |
| Jul 17, 2025 | 117.33 | 118.38 | 117.33 | 118.38 | 118.38 | 0.58% | 822 |
| Jul 16, 2025 | 117.69 | 117.69 | 117.69 | 117.69 | 117.69 | -1.93% | 300 |
| Jul 15, 2025 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | -2.00% | 830 |
| Jul 14, 2025 | 122.46 | 122.46 | 122.46 | 122.46 | 122.46 | 2.53% | 1,012 |
| Jul 11, 2025 | 119.70 | 119.70 | 119.44 | 119.44 | 119.44 | 10.64% | 265 |
| Jul 2, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | -0.05% | 550 |
| Jul 1, 2025 | 113.42 | 113.42 | 108.00 | 108.00 | 108.00 | -6.69% | 1,205 |
| Jun 30, 2025 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | 3.18% | 852 |
| Jun 27, 2025 | 112.17 | 112.17 | 112.17 | 112.17 | 112.17 | 4.08% | 2,207 |
| Jun 25, 2025 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | 3.68% | 20,331 |
| Jun 24, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | -2.59% | 1,128 |
| Jun 23, 2025 | 106.45 | 107.05 | 106.45 | 106.72 | 106.72 | -2.19% | 2,144 |
| Jun 20, 2025 | 110.03 | 110.03 | 109.10 | 109.10 | 109.10 | 1.06% | 1,388 |
| Jun 17, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | -0.17% | 437 |
| Jun 16, 2025 | 108.00 | 108.14 | 108.00 | 108.14 | 108.14 | -0.79% | 823 |
| Jun 12, 2025 | 109.25 | 109.25 | 109.00 | 109.00 | 109.00 | 0.67% | 843 |
| Jun 11, 2025 | 108.34 | 108.34 | 108.28 | 108.28 | 108.28 | 11.53% | 482 |
| Jun 10, 2025 | 104.40 | 104.40 | 97.08 | 97.08 | 97.08 | -13.32% | 1,859 |
| Jun 9, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.06% | 134 |
| Jun 6, 2025 | 116.42 | 116.42 | 111.48 | 113.20 | 113.20 | -9.62% | 2,683 |
| Jun 5, 2025 | 123.00 | 125.34 | 120.00 | 125.25 | 125.25 | 6.58% | 2,122 |
| Jun 3, 2025 | 117.00 | 117.51 | 112.56 | 117.51 | 117.51 | 0.44% | 1,336 |
| Jun 2, 2025 | 116.90 | 118.49 | 111.43 | 117.00 | 117.00 | 11.43% | 10,568 |
| May 30, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 345 |
| May 29, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 6.86% | 306 |
| May 27, 2025 | 94.00 | 98.26 | 94.00 | 98.26 | 97.70 | 6.17% | 901 |
| May 23, 2025 | 92.55 | 92.55 | 92.55 | 92.55 | 92.02 | 2.15% | 200 |
| May 22, 2025 | 90.50 | 90.60 | 90.50 | 90.60 | 90.08 | 0.40% | 400 |
| May 21, 2025 | 93.03 | 93.03 | 90.24 | 90.24 | 89.72 | 3.13% | 515 |
| May 20, 2025 | 84.25 | 87.59 | 84.25 | 87.50 | 87.00 | 6.97% | 1,158 |
| May 16, 2025 | 82.00 | 82.00 | 81.80 | 81.80 | 81.32 | 0.36% | 282 |
| May 15, 2025 | 79.22 | 81.50 | 79.22 | 81.50 | 81.03 | 7.10% | 2,664 |
| May 14, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 75.66 | -9.67% | 545 |
| May 8, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 83.76 | 6.31% | 140 |
| May 6, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 78.79 | -1.43% | 111 |
| May 5, 2025 | 80.40 | 81.45 | 80.40 | 80.40 | 79.94 | 1.50% | 1,515 |
| May 2, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 78.75 | 8.71% | 155 |