Hensoldt AG (VIE:HAG)
Austria · Delayed Price · Currency is EUR 82.75
+1.45 (1.78%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:HAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 80.35 | 82.75 | 80.35 | 82.75 | 82.75 | 1.78% | - |
| Apr 1, 2026 | 77.35 | 81.30 | 75.30 | 81.30 | 81.30 | 8.47% | 1 |
| Mar 31, 2026 | 69.85 | 74.95 | 69.85 | 74.95 | 74.95 | 5.64% | - |
| Mar 30, 2026 | 66.60 | 70.95 | 66.50 | 70.95 | 70.95 | 5.58% | 4 |
| Mar 27, 2026 | 69.25 | 69.25 | 67.20 | 67.20 | 67.20 | -4.27% | 76 |
| Mar 26, 2026 | 72.70 | 72.70 | 70.20 | 70.20 | 70.20 | -4.23% | - |
| Mar 25, 2026 | 73.80 | 73.80 | 73.00 | 73.30 | 73.30 | 2.52% | - |
| Mar 24, 2026 | 72.45 | 72.45 | 71.10 | 71.50 | 71.50 | -3.18% | - |
| Mar 23, 2026 | 72.30 | 75.90 | 71.75 | 73.85 | 73.85 | -1.99% | 104 |
| Mar 20, 2026 | 79.25 | 79.25 | 75.35 | 75.35 | 75.35 | -4.92% | - |
| Mar 19, 2026 | 84.45 | 84.45 | 79.25 | 79.25 | 79.25 | -5.43% | - |
| Mar 18, 2026 | 81.65 | 84.50 | 81.65 | 83.80 | 83.80 | 2.13% | - |
| Mar 17, 2026 | 80.85 | 82.05 | 79.90 | 82.05 | 82.05 | 0.24% | - |
| Mar 16, 2026 | 81.75 | 81.85 | 81.00 | 81.85 | 81.85 | 4.07% | 19 |
| Mar 13, 2026 | 78.80 | 78.80 | 77.80 | 78.65 | 78.65 | -0.44% | - |
| Mar 12, 2026 | 78.85 | 80.45 | 78.85 | 79.00 | 79.00 | 3.13% | 10 |
| Mar 11, 2026 | 76.95 | 76.95 | 74.70 | 76.60 | 76.60 | -1.16% | - |
| Mar 10, 2026 | 76.10 | 77.90 | 76.10 | 77.50 | 77.50 | 0.19% | 104 |
| Mar 9, 2026 | 74.95 | 77.80 | 74.95 | 77.35 | 77.35 | 3.90% | 104 |
| Mar 6, 2026 | 74.60 | 74.60 | 73.35 | 74.45 | 74.45 | 3.19% | 208 |
| Mar 5, 2026 | 79.15 | 79.15 | 72.15 | 72.15 | 72.15 | -8.67% | 223 |
| Mar 4, 2026 | 75.95 | 79.15 | 75.95 | 79.00 | 79.00 | 3.27% | 758 |
| Mar 3, 2026 | 78.30 | 78.30 | 76.15 | 76.50 | 76.50 | -2.92% | 208 |
| Mar 2, 2026 | 79.80 | 80.35 | 77.10 | 78.80 | 78.80 | 6.49% | 1,125 |
| Feb 27, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | -3.83% | 25 |
| Feb 26, 2026 | 76.70 | 78.15 | 73.15 | 76.95 | 76.95 | -3.21% | 1,613 |
| Feb 25, 2026 | 80.10 | 80.35 | 78.85 | 79.50 | 79.50 | 0.13% | - |
| Feb 24, 2026 | 81.45 | 81.45 | 79.40 | 79.40 | 79.40 | -1.85% | 25 |
| Feb 23, 2026 | 82.70 | 82.70 | 80.90 | 80.90 | 80.90 | -3.80% | - |
| Feb 20, 2026 | 83.85 | 84.10 | 83.70 | 84.10 | 84.10 | 0.66% | - |
| Feb 19, 2026 | 81.90 | 83.55 | 81.45 | 83.55 | 83.55 | 3.40% | - |
| Feb 18, 2026 | 81.20 | 81.20 | 80.35 | 80.80 | 80.80 | 0.94% | - |
| Feb 17, 2026 | 79.70 | 80.05 | 77.40 | 80.05 | 80.05 | -0.68% | - |
| Feb 16, 2026 | 80.80 | 80.80 | 79.75 | 80.60 | 80.60 | 0.06% | 100 |
| Feb 13, 2026 | 80.55 | 81.10 | 80.20 | 80.55 | 80.55 | 1.45% | - |
| Feb 12, 2026 | 79.20 | 80.65 | 79.20 | 79.40 | 79.40 | -0.06% | - |
| Feb 11, 2026 | 79.40 | 80.55 | 78.75 | 79.45 | 79.45 | -1.12% | - |
| Feb 10, 2026 | 80.30 | 81.20 | 80.30 | 80.35 | 80.35 | -0.19% | - |
| Feb 9, 2026 | 79.70 | 80.50 | 79.25 | 80.50 | 80.50 | 3.54% | - |
| Feb 6, 2026 | 75.80 | 78.80 | 75.80 | 77.75 | 77.75 | 2.03% | 313 |
| Feb 5, 2026 | 74.45 | 77.05 | 74.45 | 76.20 | 76.20 | -0.97% | 416 |
| Feb 4, 2026 | 79.25 | 80.40 | 76.95 | 76.95 | 76.95 | -4.53% | 585 |
| Feb 3, 2026 | 81.25 | 81.45 | 80.60 | 80.60 | 80.60 | -1.10% | 25 |
| Feb 2, 2026 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | -2.28% | - |
| Jan 30, 2026 | 82.65 | 84.45 | 82.65 | 83.40 | 83.40 | -1.82% | - |
| Jan 29, 2026 | 86.60 | 86.60 | 84.95 | 84.95 | 84.95 | -2.19% | 50 |
| Jan 28, 2026 | 87.95 | 88.30 | 86.85 | 86.85 | 86.85 | -0.17% | - |
| Jan 27, 2026 | 85.20 | 87.00 | 84.70 | 87.00 | 87.00 | 2.59% | 34 |
| Jan 26, 2026 | 87.90 | 87.90 | 83.90 | 84.80 | 84.80 | -2.47% | - |
| Jan 23, 2026 | 85.30 | 86.95 | 85.30 | 86.95 | 86.95 | 4.44% | - |