Hensoldt AG (HNSDF)
OTCMKTS
· Delayed Price · Currency is USD
71.00
0.00 (0.00%)
At close: Apr 25, 2025
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 73.35 | 73.35 | 71.00 | 71.00 | 71.00 | - | 676 |
| Apr 24, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.21% | 200 |
| Apr 23, 2025 | 70.05 | 70.85 | 70.05 | 70.85 | 70.85 | 0.14% | 650 |
| Apr 11, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 2.32% | 1,087 |
| Apr 10, 2025 | 69.75 | 69.75 | 69.15 | 69.15 | 69.15 | -2.65% | 287 |
| Apr 9, 2025 | 70.92 | 71.03 | 70.92 | 71.03 | 71.03 | 8.36% | 532 |
| Apr 8, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 7.00% | 130 |
| Apr 7, 2025 | 58.00 | 61.26 | 58.00 | 61.26 | 61.26 | -3.08% | 685 |
| Apr 4, 2025 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | -10.98% | 582 |
| Apr 3, 2025 | 68.91 | 71.00 | 68.91 | 71.00 | 71.00 | 6.24% | 799 |
| Apr 1, 2025 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 0.01% | 159 |
| Mar 31, 2025 | 66.10 | 66.83 | 66.10 | 66.83 | 66.83 | -8.45% | 1,129 |
| Mar 26, 2025 | 75.41 | 75.41 | 72.99 | 72.99 | 72.99 | -1.15% | 201 |
| Mar 25, 2025 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | -0.01% | 411 |
| Mar 24, 2025 | 73.50 | 75.00 | 72.25 | 73.84 | 73.84 | 0.25% | 815 |
| Mar 21, 2025 | 72.06 | 73.66 | 71.72 | 73.66 | 73.66 | 1.04% | 1,069 |
| Mar 20, 2025 | 74.48 | 74.48 | 72.00 | 72.90 | 72.90 | -7.69% | 1,711 |
| Mar 19, 2025 | 79.59 | 80.06 | 76.49 | 78.98 | 78.98 | -8.11% | 13,669 |
| Mar 18, 2025 | 85.06 | 85.95 | 85.00 | 85.95 | 85.95 | 2.66% | 2,292 |
| Mar 17, 2025 | 83.69 | 83.72 | 83.69 | 83.72 | 83.72 | 9.32% | 1,046 |
| Mar 14, 2025 | 80.00 | 80.00 | 76.58 | 76.58 | 76.58 | 5.26% | 1,215 |
| Mar 13, 2025 | 74.00 | 74.00 | 71.13 | 72.75 | 72.75 | -4.09% | 3,213 |
| Mar 12, 2025 | 73.00 | 75.85 | 73.00 | 75.85 | 75.85 | 7.68% | 3,417 |
| Mar 11, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 2.58% | 532 |
| Mar 10, 2025 | 66.85 | 68.67 | 65.90 | 68.67 | 68.67 | 5.65% | 1,110 |
| Mar 7, 2025 | 71.56 | 71.56 | 65.00 | 65.00 | 65.00 | -18.75% | 1,681 |
| Mar 6, 2025 | 79.90 | 80.85 | 78.66 | 80.00 | 80.00 | 5.26% | 2,035 |
| Mar 5, 2025 | 74.46 | 76.00 | 71.65 | 76.00 | 76.00 | -5.55% | 2,369 |
| Mar 4, 2025 | 70.32 | 80.47 | 69.70 | 80.47 | 80.47 | 10.01% | 3,209 |
| Mar 3, 2025 | 71.06 | 73.15 | 68.20 | 73.15 | 73.15 | 29.01% | 3,342 |
| Feb 28, 2025 | 54.82 | 56.70 | 54.82 | 56.70 | 56.70 | -0.60% | 736 |
| Feb 27, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 5.83% | 228 |
| Feb 26, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.43% | 149 |
| Feb 25, 2025 | 51.60 | 53.67 | 51.59 | 53.67 | 53.67 | 3.21% | 709 |
| Feb 24, 2025 | 50.55 | 52.00 | 50.55 | 52.00 | 52.00 | 2.97% | 2,110 |
| Feb 19, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 36.60% | 200 |
| Feb 13, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 5.15% | 150 |
| Feb 12, 2025 | 35.16 | 35.16 | 35.06 | 35.16 | 35.16 | -9.68% | 500 |
| Jan 30, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 3.51% | 100 |
| Jan 16, 2025 | 38.25 | 38.25 | 37.61 | 37.61 | 37.61 | 1.65% | 773 |
| Dec 17, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -6.34% | 136 |
| Dec 6, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -1.21% | 401 |
| Dec 3, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 18.84% | 150 |