Hensoldt AG (HNSDF)
OTCMKTS · Delayed Price · Currency is USD
95.25
0.00 (0.00%)
At close: Apr 17, 2026
HNSDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 95.47 | 95.47 | 95.25 | 95.25 | 95.25 | -0.47% | 216 |
| Apr 8, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 13.03% | 730 |
| Mar 31, 2026 | 85.01 | 85.01 | 84.49 | 84.67 | 84.67 | -2.29% | 2,044 |
| Mar 20, 2026 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | -11.73% | 120 |
| Mar 18, 2026 | 96.97 | 98.17 | 96.97 | 98.17 | 98.17 | 4.64% | 300 |
| Mar 16, 2026 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | 4.16% | 267 |
| Mar 11, 2026 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | -0.75% | 138 |
| Mar 10, 2026 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | -1.44% | 612 |
| Mar 9, 2026 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | 9.49% | 112 |
| Mar 5, 2026 | 85.35 | 85.35 | 84.09 | 84.10 | 84.10 | -4.64% | 1,275 |
| Mar 2, 2026 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | 1.27% | 181 |
| Feb 27, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | -8.33% | 200 |
| Feb 18, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 105 |
| Feb 17, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -3.19% | 326 |
| Feb 13, 2026 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | 2.06% | 116 |
| Feb 10, 2026 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | -0.63% | 480 |
| Feb 9, 2026 | 95.99 | 96.76 | 95.99 | 96.76 | 96.76 | 6.34% | 620 |
| Feb 5, 2026 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | -0.99% | 209 |
| Feb 4, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -4.31% | 108 |
| Feb 3, 2026 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | -5.24% | 490 |
| Jan 30, 2026 | 101.10 | 101.35 | 101.10 | 101.35 | 101.35 | -2.55% | 200 |
| Jan 27, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 6.83% | 150 |
| Jan 22, 2026 | 98.50 | 98.50 | 97.35 | 97.35 | 97.35 | -7.06% | 261 |
| Jan 9, 2026 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 10.26% | 900 |
| Jan 6, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 12.43% | 15,628 |
| Dec 26, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 284 |
| Dec 22, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.19% | 765 |
| Dec 15, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 7.74% | 338 |
| Dec 1, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 284 |
| Nov 24, 2025 | 79.25 | 80.65 | 77.50 | 77.50 | 77.50 | -10.17% | 1,161 |
| Nov 20, 2025 | 87.34 | 87.34 | 86.23 | 86.27 | 86.27 | -14.79% | 1,026 |
| Nov 6, 2025 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | -1.54% | 406 |
| Nov 4, 2025 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | -6.05% | 112 |
| Oct 28, 2025 | 109.70 | 109.70 | 109.44 | 109.44 | 109.44 | -1.55% | 255 |
| Oct 27, 2025 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | -4.17% | 308 |
| Oct 23, 2025 | 116.66 | 117.00 | 116.00 | 116.00 | 116.00 | 1.44% | 2,100 |
| Oct 22, 2025 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | 1.65% | 276 |
| Oct 21, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 5.29% | 300 |
| Oct 17, 2025 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | -4.34% | 590 |