Hensoldt AG (VIE:HAG)
Austria · Delayed Price · Currency is EUR 83.56
-0.20 (-0.24%)
At close: Oct 23, 2026
VIE:HAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 83.78 | 83.78 | 82.94 | 83.56 | 83.56 | -0.24% | - |
| Oct 22, 2026 | 83.52 | 84.18 | 83.52 | 83.76 | 83.76 | -2.58% | - |
| Oct 21, 2026 | 85.28 | 85.98 | 85.28 | 85.98 | 85.98 | - | - |
| Oct 20, 2026 | 86.56 | 86.56 | 85.76 | 85.98 | 85.98 | -0.46% | - |
| Oct 19, 2026 | 85.30 | 86.38 | 85.30 | 86.38 | 86.38 | -2.26% | - |
| Oct 16, 2026 | 84.56 | 88.38 | 84.56 | 88.38 | 88.38 | 8.04% | - |
| Oct 15, 2026 | 80.18 | 82.18 | 80.18 | 81.80 | 81.80 | 0.66% | - |
| Oct 14, 2026 | 80.34 | 81.36 | 80.34 | 81.26 | 81.26 | 1.83% | - |
| Oct 13, 2026 | 80.60 | 80.60 | 79.80 | 79.80 | 79.80 | -1.02% | - |
| Oct 12, 2026 | 77.42 | 80.62 | 77.42 | 80.62 | 80.62 | 7.07% | - |
| Oct 9, 2026 | 74.88 | 75.58 | 74.88 | 75.30 | 75.30 | 0.51% | - |
| Oct 8, 2026 | 74.42 | 74.92 | 74.42 | 74.92 | 74.92 | -0.98% | 128 |
| Oct 7, 2026 | 79.10 | 79.10 | 75.66 | 75.66 | 75.66 | -5.31% | - |
| Oct 6, 2026 | 84.22 | 84.22 | 79.90 | 79.90 | 79.90 | -2.42% | 2 |
| Oct 5, 2026 | 79.70 | 81.88 | 79.70 | 81.88 | 81.88 | 3.49% | 80 |
| Oct 2, 2026 | 80.26 | 80.76 | 79.12 | 79.12 | 79.12 | 1.93% | - |
| Oct 1, 2026 | 78.18 | 78.18 | 77.52 | 77.62 | 77.62 | 1.09% | - |
| Sep 30, 2026 | 76.94 | 78.00 | 76.78 | 76.78 | 76.78 | 0.97% | - |
| Sep 29, 2026 | 74.80 | 76.04 | 74.80 | 76.04 | 76.04 | 0.58% | - |
| Sep 28, 2026 | 76.62 | 76.64 | 75.60 | 75.60 | 75.60 | -0.68% | - |
| Sep 25, 2026 | 75.50 | 76.12 | 75.50 | 76.12 | 76.12 | -0.81% | - |
| Sep 24, 2026 | 75.74 | 76.74 | 75.74 | 76.74 | 76.74 | -1.84% | - |
| Sep 23, 2026 | 78.76 | 78.76 | 77.64 | 78.18 | 78.18 | -0.36% | - |
| Sep 22, 2026 | 77.80 | 78.54 | 77.80 | 78.46 | 78.46 | 1.29% | - |
| Sep 21, 2026 | 78.44 | 78.44 | 77.16 | 77.46 | 77.46 | -4.37% | - |
| Sep 18, 2026 | 78.58 | 81.00 | 78.52 | 81.00 | 81.00 | 3.85% | - |
| 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% | - |