Hensoldt AG (VIE:HAG)
Austria · Delayed Price · Currency is EUR 73.45
-0.30 (-0.41%)
At close: Dec 23, 2025
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 74.10 | 74.10 | 73.20 | 73.45 | 73.45 | -0.41% | - |
| Dec 22, 2025 | 73.35 | 73.75 | 73.00 | 73.75 | 73.75 | -0.14% | - |
| Dec 19, 2025 | 73.40 | 73.85 | 72.80 | 73.85 | 73.85 | 1.37% | - |
| Dec 18, 2025 | 71.70 | 72.85 | 71.50 | 72.85 | 72.85 | 1.67% | - |
| Dec 17, 2025 | 71.45 | 71.90 | 71.45 | 71.65 | 71.65 | 3.17% | - |
| Dec 16, 2025 | 70.10 | 70.10 | 67.75 | 69.45 | 69.45 | -3.47% | 434 |
| Dec 15, 2025 | 72.30 | 72.30 | 71.30 | 71.95 | 71.95 | -1.64% | - |
| Dec 12, 2025 | 71.30 | 73.15 | 71.30 | 73.15 | 73.15 | 2.31% | - |
| Dec 11, 2025 | 72.25 | 72.25 | 71.50 | 71.50 | 71.50 | 0.28% | - |
| Dec 10, 2025 | 72.40 | 72.40 | 71.30 | 71.30 | 71.30 | -4.49% | - |
| Dec 9, 2025 | 74.70 | 74.70 | 74.05 | 74.65 | 74.65 | 6.64% | 3 |
| Dec 8, 2025 | 69.25 | 70.00 | 69.05 | 70.00 | 70.00 | 2.79% | - |
| Dec 5, 2025 | 68.25 | 68.95 | 68.00 | 68.10 | 68.10 | -1.59% | - |
| Dec 4, 2025 | 69.00 | 69.30 | 68.25 | 69.20 | 69.20 | 1.24% | 34 |
| Dec 3, 2025 | 68.55 | 68.55 | 68.35 | 68.35 | 68.35 | 0.37% | - |
| Dec 2, 2025 | 66.45 | 68.10 | 66.45 | 68.10 | 68.10 | 3.26% | - |
| Dec 1, 2025 | 65.60 | 65.95 | 65.00 | 65.95 | 65.95 | -3.30% | 70 |
| Nov 28, 2025 | 69.45 | 69.45 | 68.20 | 68.20 | 68.20 | -1.94% | - |
| Nov 27, 2025 | 70.95 | 70.95 | 69.10 | 69.55 | 69.55 | 0.43% | - |
| Nov 26, 2025 | 69.00 | 69.25 | 68.75 | 69.25 | 69.25 | 0.87% | - |
| Nov 25, 2025 | 70.35 | 70.35 | 68.65 | 68.65 | 68.65 | - | 295 |
| Nov 24, 2025 | 70.35 | 70.60 | 68.65 | 68.65 | 68.65 | -6.41% | 95 |
| Nov 21, 2025 | 72.40 | 73.35 | 72.40 | 73.35 | 73.35 | -6.86% | - |
| Nov 20, 2025 | 77.20 | 79.00 | 77.20 | 78.75 | 78.75 | 1.74% | 20 |
| Nov 19, 2025 | 80.85 | 81.40 | 77.40 | 77.40 | 77.40 | -4.56% | - |
| Nov 18, 2025 | 83.50 | 83.50 | 81.10 | 81.10 | 81.10 | -3.05% | 89 |
| Nov 17, 2025 | 85.10 | 85.55 | 83.65 | 83.65 | 83.65 | -0.59% | 212 |
| Nov 14, 2025 | 84.85 | 84.85 | 81.25 | 84.15 | 84.15 | -1.35% | - |
| Nov 13, 2025 | 82.75 | 85.70 | 82.75 | 85.30 | 85.30 | 3.58% | 15 |
| Nov 12, 2025 | 85.90 | 85.90 | 82.10 | 82.35 | 82.35 | -5.34% | - |
| Nov 11, 2025 | 86.90 | 87.60 | 86.90 | 87.00 | 87.00 | -8.57% | - |
| Nov 10, 2025 | 91.75 | 95.15 | 91.75 | 95.15 | 95.15 | 4.22% | - |
| Nov 7, 2025 | 88.65 | 91.30 | 88.65 | 91.30 | 91.30 | 4.64% | - |
| Nov 6, 2025 | 89.85 | 89.85 | 87.25 | 87.25 | 87.25 | -2.35% | 45 |
| Nov 5, 2025 | 90.80 | 90.80 | 89.35 | 89.35 | 89.35 | -2.56% | 1 |
| Nov 4, 2025 | 92.10 | 92.10 | 91.35 | 91.70 | 91.70 | -2.71% | 7 |
| Nov 3, 2025 | 93.95 | 94.75 | 93.95 | 94.25 | 94.25 | 1.18% | 30 |
| Oct 31, 2025 | 92.40 | 93.70 | 92.40 | 93.15 | 93.15 | 1.64% | - |
| Oct 30, 2025 | 91.90 | 91.90 | 91.10 | 91.65 | 91.65 | -2.50% | - |
| Oct 29, 2025 | 95.95 | 95.95 | 93.80 | 94.00 | 94.00 | -2.03% | - |
| Oct 28, 2025 | 93.10 | 95.95 | 93.10 | 95.95 | 95.95 | -0.10% | - |
| Oct 27, 2025 | 98.55 | 98.55 | 96.05 | 96.05 | 96.05 | -1.94% | 10 |
| Oct 24, 2025 | 98.80 | 100.20 | 97.95 | 97.95 | 97.95 | 2.19% | 60 |
| Oct 23, 2025 | 100.40 | 100.40 | 95.85 | 95.85 | 95.85 | -5.38% | - |
| Oct 22, 2025 | 102.20 | 102.20 | 101.30 | 101.30 | 101.30 | 2.69% | 8 |
| Oct 21, 2025 | 99.10 | 99.10 | 97.85 | 98.65 | 98.65 | 0.51% | - |
| Oct 20, 2025 | 97.90 | 98.15 | 97.90 | 98.15 | 98.15 | 8.09% | - |
| Oct 17, 2025 | 92.10 | 92.10 | 90.80 | 90.80 | 90.80 | -8.05% | - |
| Oct 16, 2025 | 98.70 | 99.65 | 98.70 | 98.75 | 98.75 | -0.15% | 80 |
| Oct 15, 2025 | 99.80 | 99.80 | 98.90 | 98.90 | 98.90 | -2.94% | 10 |