Hensoldt AG (BIT:1HENS)
Italy
· Delayed Price · Currency is EUR 93.85
+0.85 (0.91%)
At close: Sep 19, 2025
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 103.60 | 104.40 | 101.70 | 103.00 | 103.00 | -0.48% | 667 |
| Sep 25, 2025 | 103.00 | 104.40 | 101.80 | 103.50 | 103.50 | -0.77% | 799 |
| Sep 24, 2025 | 100.80 | 104.10 | 99.30 | 104.30 | 104.30 | 6.81% | 1,242 |
| Sep 23, 2025 | 98.25 | 99.00 | 97.00 | 97.65 | 97.65 | -1.56% | 820 |
| Sep 22, 2025 | 96.25 | 99.80 | 96.25 | 99.20 | 99.20 | 5.70% | 1,837 |
| Sep 19, 2025 | 93.00 | 93.00 | 92.40 | 93.85 | 93.85 | 0.91% | 113 |
| Sep 18, 2025 | 94.25 | 94.25 | 94.00 | 93.00 | 93.00 | -0.96% | 222 |
| Sep 17, 2025 | 103.80 | 103.80 | 94.85 | 93.90 | 93.90 | -1.21% | 238 |
| Sep 16, 2025 | 96.55 | 97.35 | 96.40 | 95.05 | 95.05 | 0.53% | 136 |
| Sep 15, 2025 | 95.80 | 95.85 | 93.50 | 94.55 | 94.55 | 1.72% | 752 |
| Sep 12, 2025 | 95.30 | 95.30 | 90.05 | 92.95 | 92.95 | -3.23% | 1,026 |
| Sep 11, 2025 | 96.00 | 96.10 | 91.35 | 96.05 | 96.05 | 4.12% | 450 |
| Sep 10, 2025 | 92.30 | 93.00 | 91.35 | 92.25 | 92.25 | 2.90% | 395 |
| Sep 9, 2025 | 87.65 | 89.80 | 87.45 | 89.65 | 89.65 | -2.34% | 206 |
| Sep 8, 2025 | 92.75 | 92.90 | 90.60 | 91.80 | 91.80 | 1.32% | 137 |
| Sep 5, 2025 | 90.20 | 91.60 | 89.00 | 90.60 | 90.60 | 0.44% | 427 |
| Sep 4, 2025 | 89.65 | 90.20 | 89.65 | 90.20 | 90.20 | -2.28% | 212 |
| Sep 3, 2025 | 91.95 | 91.95 | 91.95 | 92.30 | 92.30 | 0.49% | 1 |
| Sep 2, 2025 | 93.15 | 94.00 | 90.00 | 91.85 | 91.85 | -0.70% | 426 |
| Sep 1, 2025 | 92.00 | 93.80 | 88.65 | 92.50 | 92.50 | 4.64% | 1,131 |
| Aug 29, 2025 | 88.50 | 90.10 | 87.10 | 88.40 | 88.40 | 3.09% | 1,169 |
| Aug 28, 2025 | 86.05 | 86.05 | 86.05 | 85.75 | 85.75 | - | 59 |
| Aug 27, 2025 | 87.40 | 87.40 | 86.20 | 85.75 | 85.75 | -1.61% | 479 |
| Aug 26, 2025 | 87.40 | 87.40 | 87.40 | 87.15 | 87.15 | -0.29% | 150 |
| Aug 25, 2025 | 86.35 | 88.90 | 86.35 | 87.40 | 87.40 | 0.87% | 21 |
| Aug 22, 2025 | 86.00 | 86.00 | 86.00 | 86.65 | 86.65 | 4.59% | 2 |
| Aug 21, 2025 | 83.00 | 83.95 | 81.65 | 82.85 | 82.85 | 2.86% | 307 |
| Aug 20, 2025 | 78.00 | 80.00 | 78.00 | 80.55 | 80.55 | -0.43% | 89 |
| Aug 19, 2025 | 83.70 | 83.70 | 79.85 | 80.90 | 80.90 | -8.79% | 357 |
| Aug 18, 2025 | 89.45 | 89.45 | 89.00 | 88.70 | 88.70 | 3.44% | 6 |
| Aug 14, 2025 | 87.75 | 87.75 | 87.00 | 85.75 | 85.75 | -0.69% | 57 |
| Aug 13, 2025 | 89.75 | 89.75 | 86.20 | 86.35 | 86.35 | 0.82% | 270 |
| Aug 12, 2025 | 86.20 | 86.25 | 85.80 | 85.65 | 85.65 | 1.42% | 131 |
| Aug 11, 2025 | 79.10 | 85.20 | 79.10 | 84.45 | 84.45 | -0.94% | 486 |
| Aug 8, 2025 | 89.05 | 91.10 | 84.50 | 85.25 | 85.25 | -6.11% | 1,276 |
| Aug 7, 2025 | 91.70 | 91.70 | 89.00 | 90.80 | 90.80 | -2.99% | 174 |
| Aug 6, 2025 | 94.25 | 94.25 | 94.25 | 93.60 | 93.60 | -0.69% | 100 |
| Aug 5, 2025 | 93.50 | 93.50 | 93.45 | 94.25 | 94.25 | 0.43% | 344 |
| Aug 4, 2025 | 100.00 | 100.00 | 90.20 | 93.85 | 93.85 | 2.57% | 277 |
| Aug 1, 2025 | 91.00 | 92.00 | 90.15 | 91.50 | 91.50 | -4.49% | 1,402 |
| Jul 31, 2025 | 95.70 | 98.95 | 94.05 | 95.80 | 95.80 | 3.62% | 155 |
| Jul 30, 2025 | 91.90 | 92.00 | 91.80 | 92.45 | 92.45 | -0.75% | 362 |
| Jul 29, 2025 | 94.00 | 94.00 | 91.85 | 93.15 | 93.15 | 0.92% | 551 |
| Jul 28, 2025 | 95.00 | 95.00 | 90.85 | 92.30 | 92.30 | -5.28% | 821 |
| Jul 25, 2025 | 95.85 | 100.00 | 95.75 | 97.45 | 97.45 | 0.88% | 1,147 |
| Jul 24, 2025 | 99.55 | 100.80 | 95.15 | 96.60 | 96.60 | -2.96% | 880 |
| Jul 23, 2025 | 99.50 | 100.50 | 99.35 | 99.55 | 99.55 | -0.95% | 122 |
| Jul 22, 2025 | 101.40 | 101.40 | 100.10 | 100.50 | 100.50 | -1.66% | 64 |
| Jul 21, 2025 | 111.50 | 111.50 | 101.40 | 102.20 | 102.20 | -0.87% | 125 |
| Jul 18, 2025 | 102.40 | 104.90 | 101.60 | 103.10 | 103.10 | 2.08% | 1,210 |