Hensoldt AG (HNSDF)
OTCMKTS
· Delayed Price · Currency is USD
105.00
0.00 (0.00%)
At close: May 30, 2025
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.44 | 2.62% | 100 |
| Apr 25, 2025 | 73.35 | 73.35 | 71.00 | 71.00 | 70.59 | - | 676 |
| Apr 24, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.59 | 0.21% | 200 |
| Apr 23, 2025 | 70.05 | 70.85 | 70.05 | 70.85 | 70.44 | 0.14% | 650 |
| Apr 11, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.34 | 2.32% | 1,087 |
| Apr 10, 2025 | 69.75 | 69.75 | 69.15 | 69.15 | 68.75 | -2.65% | 287 |
| Apr 9, 2025 | 70.92 | 71.03 | 70.92 | 71.03 | 70.62 | 8.36% | 532 |
| Apr 8, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.17 | 7.00% | 130 |
| Apr 7, 2025 | 58.00 | 61.26 | 58.00 | 61.26 | 60.91 | -3.08% | 685 |
| Apr 4, 2025 | 63.21 | 63.21 | 63.21 | 63.21 | 62.84 | -10.98% | 582 |
| Apr 3, 2025 | 68.91 | 71.00 | 68.91 | 71.00 | 70.59 | 6.24% | 799 |
| Apr 1, 2025 | 66.83 | 66.83 | 66.83 | 66.83 | 66.45 | 0.01% | 159 |
| Mar 31, 2025 | 66.10 | 66.83 | 66.10 | 66.83 | 66.44 | -8.45% | 1,129 |
| Mar 26, 2025 | 75.41 | 75.41 | 72.99 | 72.99 | 72.57 | -1.15% | 201 |
| Mar 25, 2025 | 73.84 | 73.84 | 73.84 | 73.84 | 73.41 | -0.01% | 411 |
| Mar 24, 2025 | 73.50 | 75.00 | 72.25 | 73.84 | 73.42 | 0.25% | 815 |
| Mar 21, 2025 | 72.06 | 73.66 | 71.72 | 73.66 | 73.24 | 1.04% | 1,069 |
| Mar 20, 2025 | 74.48 | 74.48 | 72.00 | 72.90 | 72.48 | -7.69% | 1,711 |
| Mar 19, 2025 | 79.59 | 80.06 | 76.49 | 78.98 | 78.52 | -8.11% | 13,669 |
| Mar 18, 2025 | 85.06 | 85.95 | 85.00 | 85.95 | 85.45 | 2.66% | 2,292 |
| Mar 17, 2025 | 83.69 | 83.72 | 83.69 | 83.72 | 83.24 | 9.32% | 1,046 |
| Mar 14, 2025 | 80.00 | 80.00 | 76.58 | 76.58 | 76.14 | 5.26% | 1,215 |
| Mar 13, 2025 | 74.00 | 74.00 | 71.13 | 72.75 | 72.33 | -4.09% | 3,213 |
| Mar 12, 2025 | 73.00 | 75.85 | 73.00 | 75.85 | 75.41 | 7.68% | 3,417 |
| Mar 11, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 70.03 | 2.58% | 532 |
| Mar 10, 2025 | 66.85 | 68.67 | 65.90 | 68.67 | 68.27 | 5.65% | 1,110 |
| Mar 7, 2025 | 71.56 | 71.56 | 65.00 | 65.00 | 64.63 | -18.75% | 1,681 |
| Mar 6, 2025 | 79.90 | 80.85 | 78.66 | 80.00 | 79.54 | 5.26% | 2,035 |
| Mar 5, 2025 | 74.46 | 76.00 | 71.65 | 76.00 | 75.56 | -5.55% | 2,369 |
| Mar 4, 2025 | 70.32 | 80.47 | 69.70 | 80.47 | 80.01 | 10.01% | 3,209 |
| Mar 3, 2025 | 71.06 | 73.15 | 68.20 | 73.15 | 72.73 | 29.01% | 3,342 |
| Feb 28, 2025 | 54.82 | 56.70 | 54.82 | 56.70 | 56.37 | -0.60% | 736 |
| Feb 27, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 56.71 | 5.83% | 228 |
| Feb 26, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.59 | 0.43% | 149 |
| Feb 25, 2025 | 51.60 | 53.67 | 51.59 | 53.67 | 53.36 | 3.21% | 709 |
| Feb 24, 2025 | 50.55 | 52.00 | 50.55 | 52.00 | 51.70 | 2.97% | 2,110 |