Hensoldt AG (VIE:HAG)
Austria · Delayed Price · Currency is EUR 81.00
+3.00 (3.85%)
At close: Sep 18, 2026
VIE:HAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 78.58 | 79.26 | 78.52 | 79.26 | - | 1.62% | - |
| Sep 17, 2026 | 78.68 | 78.68 | 77.14 | 78.00 | 78.00 | -0.59% | - |
| Sep 16, 2026 | 77.36 | 78.46 | 77.10 | 78.46 | 78.46 | 1.74% | - |
| Sep 15, 2026 | 76.60 | 77.80 | 76.60 | 77.12 | 77.12 | 0.57% | - |
| Sep 14, 2026 | 76.78 | 77.82 | 76.68 | 76.68 | 76.68 | -0.39% | 111 |
| Sep 11, 2026 | 77.90 | 78.60 | 76.98 | 76.98 | 76.98 | -1.36% | - |
| Sep 10, 2026 | 77.86 | 79.00 | 77.58 | 78.04 | 78.04 | -0.99% | 20 |
| Sep 9, 2026 | 80.12 | 80.42 | 78.82 | 78.82 | 78.82 | -2.72% | - |
| Sep 8, 2026 | 79.86 | 81.02 | 79.14 | 81.02 | 81.02 | 1.91% | - |
| Sep 7, 2026 | 81.04 | 81.04 | 79.50 | 79.50 | 79.50 | -1.36% | - |
| Sep 4, 2026 | 82.10 | 82.10 | 80.60 | 80.60 | 80.60 | -1.54% | - |
| Sep 3, 2026 | 82.24 | 82.24 | 80.84 | 81.86 | 81.86 | -0.68% | 120 |
| Sep 2, 2026 | 82.22 | 82.42 | 81.54 | 82.42 | 82.42 | -1.08% | - |
| Sep 1, 2026 | 84.34 | 84.34 | 82.42 | 83.32 | 83.32 | -1.98% | - |
| Aug 31, 2026 | 86.54 | 86.54 | 85.00 | 85.00 | 85.00 | -3.74% | 110 |
| Aug 28, 2026 | 89.36 | 89.36 | 88.30 | 88.30 | 88.30 | -1.16% | - |
| Aug 27, 2026 | 87.82 | 89.60 | 87.82 | 89.34 | 89.34 | 1.68% | - |
| Aug 26, 2026 | 86.74 | 87.86 | 86.06 | 87.86 | 87.86 | 0.02% | 4 |
| Aug 25, 2026 | 88.00 | 88.00 | 87.32 | 87.84 | 87.84 | -0.63% | - |
| Aug 24, 2026 | 88.48 | 89.24 | 88.08 | 88.40 | 88.40 | -0.63% | - |
| Aug 21, 2026 | 88.34 | 88.96 | 88.34 | 88.96 | 88.96 | -2.56% | - |
| Aug 20, 2026 | 91.16 | 91.50 | 91.16 | 91.30 | 91.30 | -2.19% | - |
| Aug 19, 2026 | 94.54 | 94.54 | 93.34 | 93.34 | 93.34 | -0.60% | - |
| Aug 18, 2026 | 95.92 | 95.92 | 93.90 | 93.90 | 93.90 | -1.55% | - |
| Aug 17, 2026 | 94.88 | 95.38 | 94.84 | 95.38 | 95.38 | -1.04% | - |
| Aug 14, 2026 | 94.30 | 96.38 | 94.30 | 96.38 | 96.38 | 4.01% | 149 |
| Aug 13, 2026 | 93.46 | 94.94 | 92.66 | 92.66 | 92.66 | 1.14% | - |
| Aug 12, 2026 | 91.04 | 92.42 | 91.04 | 91.62 | 91.62 | 0.59% | - |
| Aug 11, 2026 | 92.76 | 92.76 | 91.08 | 91.08 | 91.08 | 0.22% | - |
| Aug 10, 2026 | 91.12 | 91.12 | 90.74 | 90.88 | 90.88 | -0.61% | - |
| Aug 7, 2026 | 93.76 | 93.76 | 91.44 | 91.44 | 91.44 | 2.21% | 30 |
| Aug 6, 2026 | 87.72 | 90.48 | 87.72 | 89.46 | 89.46 | 1.24% | - |
| Aug 5, 2026 | 89.26 | 89.74 | 88.36 | 88.36 | 88.36 | -0.05% | 745 |
| Aug 4, 2026 | 87.90 | 88.40 | 87.50 | 88.40 | 88.40 | 2.84% | 80 |
| Aug 3, 2026 | 82.66 | 87.18 | 82.66 | 85.96 | 85.96 | 5.55% | 2,667 |
| Jul 31, 2026 | 82.26 | 82.30 | 77.90 | 81.44 | 81.44 | -3.00% | 4,181 |
| Jul 30, 2026 | 83.34 | 83.96 | 83.14 | 83.96 | 83.96 | -0.92% | - |
| Jul 29, 2026 | 84.74 | 85.44 | 82.80 | 84.74 | 84.74 | 0.07% | 534 |
| Jul 28, 2026 | 84.14 | 85.54 | 84.14 | 84.68 | 84.68 | 1.80% | - |
| Jul 27, 2026 | 80.68 | 83.56 | 80.68 | 83.18 | 83.18 | 4.39% | - |
| Jul 24, 2026 | 78.46 | 79.82 | 78.46 | 79.68 | 79.68 | 1.14% | - |
| Jul 23, 2026 | 79.30 | 80.20 | 78.78 | 78.78 | 78.78 | 1.03% | - |
| Jul 22, 2026 | 76.60 | 78.84 | 76.60 | 77.98 | 77.98 | 1.85% | - |
| Jul 21, 2026 | 76.22 | 77.02 | 75.76 | 76.56 | 76.56 | 1.48% | - |
| Jul 20, 2026 | 76.24 | 76.24 | 75.44 | 75.44 | 75.44 | -1.39% | - |
| Jul 17, 2026 | 72.64 | 76.50 | 72.64 | 76.50 | 76.50 | 4.37% | - |
| Jul 16, 2026 | 73.36 | 73.88 | 72.56 | 73.30 | 73.30 | -0.52% | 451 |
| Jul 15, 2026 | 71.30 | 73.68 | 71.30 | 73.68 | 73.68 | -0.27% | - |
| Jul 14, 2026 | 74.04 | 74.04 | 72.38 | 73.88 | 73.88 | 1.26% | - |
| Jul 13, 2026 | 74.00 | 74.26 | 72.96 | 72.96 | 72.96 | -1.72% | 3 |