Hensoldt AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.74	40.74	39.37	39.80	39.80	-1.30%	15,918
Dec 4, 2025	39.97	40.36	39.97	40.33	40.33	0.56%	10,185
Dec 3, 2025	39.91	40.10	39.29	40.10	40.10	0.65%	25,022
Dec 2, 2025	38.75	40.01	38.75	39.84	39.84	3.37%	24,844
Dec 1, 2025	37.83	38.98	37.83	38.54	38.54	-3.65%	52,639
Nov 28, 2025	39.85	40.07	39.24	40.00	40.00	-0.47%	33,916
Nov 26, 2025	39.98	40.19	39.75	40.19	40.19	0.22%	24,653
Nov 25, 2025	39.81	40.14	39.09	40.10	40.10	2.43%	24,243
Nov 24, 2025	40.13	40.15	38.45	39.15	39.15	-6.45%	155,199
Nov 21, 2025	42.11	42.11	41.24	41.85	41.85	-2.70%	18,011
Nov 20, 2025	44.93	45.55	43.01	43.01	43.01	-3.15%	14,537
Nov 19, 2025	45.70	45.75	44.22	44.41	44.41	-5.79%	20,135
Nov 18, 2025	47.60	47.70	46.71	47.14	47.14	-1.69%	12,232
Nov 17, 2025	48.64	48.93	47.71	47.95	47.95	-1.68%	18,101
Nov 14, 2025	48.29	49.25	48.29	48.77	48.77	-0.16%	7,400
Nov 13, 2025	49.09	50.30	48.56	48.85	48.85	1.79%	6,825
Nov 12, 2025	47.13	48.20	47.13	47.99	47.99	-5.70%	18,295
Nov 11, 2025	50.55	51.32	50.25	50.89	50.89	-7.81%	21,739
Nov 10, 2025	54.21	55.20	54.21	55.20	55.20	2.99%	15,748
Nov 7, 2025	52.07	53.67	51.72	53.60	53.60	5.08%	13,052
Nov 6, 2025	50.66	51.03	49.05	51.01	51.01	-0.95%	46,140
Nov 5, 2025	52.32	52.32	50.54	51.50	51.50	-2.24%	18,336
Nov 4, 2025	53.02	53.02	52.40	52.68	52.68	-2.98%	17,239
Nov 3, 2025	54.39	54.93	54.00	54.30	54.30	1.14%	7,893
Oct 31, 2025	53.62	53.74	52.92	53.69	53.69	1.46%	8,795
Oct 30, 2025	52.97	53.39	52.34	52.92	52.92	-2.03%	13,708
Oct 29, 2025	54.42	54.79	53.96	54.01	54.01	-3.44%	5,649
Oct 28, 2025	55.98	56.32	55.11	55.94	55.94	-	10,799
Oct 27, 2025	57.26	57.26	55.47	55.94	55.94	-1.21%	9,771
Oct 24, 2025	57.29	57.29	56.45	56.62	56.62	-3.56%	10,351
Oct 23, 2025	56.99	59.00	55.66	58.71	58.71	2.14%	13,924
Oct 22, 2025	57.89	58.50	56.36	57.48	57.48	0.36%	16,333
Oct 21, 2025	57.18	57.85	57.00	57.28	57.28	-2.69%	5,714
Oct 20, 2025	56.65	59.00	56.65	58.86	58.86	9.54%	14,694
Oct 17, 2025	53.53	54.11	52.86	53.74	53.74	-2.48%	29,766
Oct 16, 2025	57.21	58.25	54.25	55.10	55.10	-1.34%	25,584
Oct 15, 2025	57.50	57.63	55.25	55.85	55.85	-5.75%	27,212
Oct 14, 2025	58.58	59.77	58.40	59.26	59.26	-3.24%	27,278
Oct 13, 2025	60.50	61.41	60.50	61.25	61.25	-0.27%	8,831
Oct 10, 2025	61.00	61.41	58.98	61.41	61.41	-3.85%	14,571
Oct 9, 2025	64.21	64.73	63.30	63.87	63.87	-1.87%	14,365
Oct 8, 2025	65.33	65.33	64.66	65.09	65.09	1.77%	6,409
Oct 7, 2025	64.00	64.36	62.71	63.95	63.95	-2.82%	25,550
Oct 6, 2025	67.95	67.96	65.50	65.81	65.81	-2.17%	31,305
Oct 3, 2025	68.70	68.70	66.40	67.27	67.27	2.20%	16,874
Oct 2, 2025	65.47	66.48	65.31	65.82	65.82	4.46%	14,041
Oct 1, 2025	63.44	63.61	62.25	63.01	63.01	-3.18%	26,856
Sep 30, 2025	65.25	65.60	64.40	65.08	65.08	0.93%	21,254
Sep 29, 2025	63.00	64.96	63.00	64.48	64.48	6.83%	18,867
Sep 26, 2025	61.00	61.00	59.94	60.36	60.36	-0.26%	9,219