Hensoldt AG (HNSDF)
OTCMKTS
· Delayed Price · Currency is USD
107.77
+3.82 (3.68%)
At close: Jun 25, 2025
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |