Hensoldt AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	37.67	37.92	36.97	37.41	-	2.45%	555
May 12, 2025	36.22	36.56	35.77	36.51	36.51	-12.40%	26,379
May 9, 2025	41.51	41.68	40.80	41.68	41.68	-0.26%	16,678
May 8, 2025	41.04	42.55	40.60	41.79	41.79	5.93%	160,574
May 7, 2025	38.99	39.75	38.99	39.45	39.45	1.05%	7,628
May 6, 2025	39.32	40.01	38.92	39.04	39.04	-2.96%	18,424
May 5, 2025	41.29	41.29	40.12	40.23	40.23	0.57%	36,774
May 2, 2025	39.60	40.50	39.55	40.00	40.00	2.46%	49,952
May 1, 2025	38.95	40.25	37.44	39.04	39.04	0.23%	10,683
Apr 30, 2025	38.00	38.95	38.00	38.95	38.95	3.23%	9,617
Apr 29, 2025	36.67	37.95	36.67	37.73	37.73	4.88%	20,948
Apr 28, 2025	36.72	36.72	35.56	35.98	35.98	-2.02%	4,557
Apr 25, 2025	36.56	37.04	36.56	36.72	36.72	0.98%	5,482
Apr 24, 2025	35.83	36.36	35.80	36.36	36.36	3.03%	2,625
Apr 23, 2025	36.08	36.19	35.00	35.29	35.29	-6.14%	15,603
Apr 22, 2025	37.75	37.80	37.01	37.60	37.60	-2.79%	7,265
Apr 21, 2025	36.58	38.70	36.58	38.68	38.68	-0.57%	2,769
Apr 17, 2025	37.39	38.90	36.60	38.90	38.90	0.39%	8,837
Apr 16, 2025	37.86	38.75	37.06	38.75	38.75	-0.02%	25,397
Apr 15, 2025	37.70	38.95	37.70	38.76	38.76	7.66%	14,887
Apr 14, 2025	36.87	37.95	35.60	36.00	36.00	1.61%	9,285
Apr 11, 2025	35.03	36.62	34.70	35.43	35.43	1.81%	28,070
Apr 10, 2025	34.42	36.00	33.87	34.80	34.80	-5.31%	16,916
Apr 9, 2025	33.00	37.00	32.21	36.75	36.75	14.84%	29,420
Apr 8, 2025	33.86	33.91	31.00	32.00	32.00	5.26%	16,693
Apr 7, 2025	29.47	31.97	29.47	30.40	30.40	-1.01%	122,625
Apr 4, 2025	33.07	33.07	29.89	30.71	30.71	-9.76%	24,300
Apr 3, 2025	35.00	35.35	34.03	34.03	34.03	0.80%	9,240
Apr 2, 2025	33.56	34.25	33.56	33.76	33.76	-1.95%	7,218
Apr 1, 2025	33.49	34.52	33.49	34.43	34.43	1.38%	9,082
Mar 31, 2025	32.75	33.96	32.75	33.96	33.96	-1.08%	22,418
Mar 28, 2025	34.91	34.91	33.62	34.33	34.33	-4.36%	20,009
Mar 27, 2025	36.83	36.85	35.49	35.90	35.90	-2.99%	15,661
Mar 26, 2025	36.77	37.78	36.73	37.00	37.00	1.59%	9,463
Mar 25, 2025	37.15	37.15	36.00	36.42	36.42	-2.33%	39,647
Mar 24, 2025	37.37	37.82	36.72	37.29	37.29	0.41%	23,919
Mar 21, 2025	36.52	37.35	35.70	37.14	37.14	1.76%	28,083
Mar 20, 2025	36.89	37.83	36.15	36.49	36.49	-9.29%	44,585
Mar 19, 2025	40.39	41.08	38.06	40.23	40.23	-8.40%	67,235
Mar 18, 2025	41.90	43.92	41.51	43.92	43.92	6.29%	57,675
Mar 17, 2025	41.00	42.85	40.27	41.32	41.32	5.17%	53,640
Mar 14, 2025	39.26	39.64	37.88	39.29	39.29	5.53%	130,709
Mar 13, 2025	36.30	37.25	36.12	37.23	37.23	-0.08%	20,042
Mar 12, 2025	36.68	37.70	35.85	37.26	37.26	2.93%	18,221
Mar 11, 2025	35.49	36.41	34.84	36.20	36.20	8.81%	18,612
Mar 10, 2025	34.01	35.13	32.50	33.27	33.27	-3.84%	27,551
Mar 7, 2025	35.32	35.99	32.30	34.60	34.60	-12.09%	65,134
Mar 6, 2025	39.76	40.69	38.84	39.36	39.36	3.20%	37,446
Mar 5, 2025	36.91	38.87	36.15	38.14	38.14	-7.81%	67,727
Mar 4, 2025	34.71	41.38	33.56	41.37	41.37	11.28%	67,555