Hensoldt AG (BIT:1HENS)
Italy
· Delayed Price · Currency is EUR 69.00
+0.30 (0.44%)
At close: Dec 4, 2025
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.00 | 68.05 | 67.00 | 68.65 | 68.65 | -0.51% | 69 |
| Dec 4, 2025 | 67.90 | 67.90 | 67.90 | 69.00 | 69.00 | 0.44% | 10 |
| Dec 3, 2025 | 73.65 | 73.65 | 67.75 | 68.70 | 68.70 | 1.25% | 811 |
| Dec 2, 2025 | 65.90 | 67.85 | 65.80 | 67.85 | 67.85 | 2.88% | 409 |
| Dec 1, 2025 | 64.80 | 65.90 | 64.35 | 65.95 | 65.95 | -3.93% | 337 |
| Nov 28, 2025 | 69.50 | 70.35 | 69.15 | 68.65 | 68.65 | -1.01% | 717 |
| Nov 27, 2025 | 71.35 | 71.35 | 68.40 | 69.35 | 69.35 | 0.14% | 250 |
| Nov 26, 2025 | 67.90 | 69.80 | 67.90 | 69.25 | 69.25 | 0.51% | 72 |
| Nov 25, 2025 | 70.70 | 71.30 | 69.10 | 68.90 | 68.90 | -0.86% | 113 |
| Nov 24, 2025 | 69.25 | 70.00 | 68.30 | 69.50 | 69.50 | -4.53% | 222 |
| Nov 21, 2025 | 75.50 | 75.50 | 71.25 | 72.80 | 72.80 | -7.14% | 474 |
| Nov 20, 2025 | 77.05 | 79.55 | 77.05 | 78.40 | 78.40 | 0.45% | 458 |
| Nov 19, 2025 | 78.25 | 78.30 | 77.80 | 78.05 | 78.05 | -5.16% | 80 |
| Nov 18, 2025 | 82.10 | 82.10 | 82.10 | 82.30 | 82.30 | -2.14% | 10 |
| Nov 17, 2025 | 83.55 | 85.70 | 83.55 | 84.10 | 84.10 | 0.84% | 143 |
| Nov 14, 2025 | 83.70 | 84.60 | 81.20 | 83.40 | 83.40 | -2.11% | 910 |
| Nov 13, 2025 | 84.20 | 85.90 | 83.65 | 85.20 | 85.20 | 3.27% | 423 |
| Nov 12, 2025 | 82.70 | 86.65 | 79.90 | 82.50 | 82.50 | -5.17% | 1,044 |
| Nov 11, 2025 | 86.85 | 89.95 | 86.10 | 87.00 | 87.00 | -7.99% | 302 |
| Nov 10, 2025 | 94.75 | 94.90 | 94.75 | 94.55 | 94.55 | 3.05% | 158 |
| Nov 7, 2025 | 90.45 | 92.05 | 88.20 | 91.75 | 91.75 | 5.89% | 124 |
| Nov 6, 2025 | 89.65 | 89.65 | 86.90 | 86.65 | 86.65 | -3.24% | 286 |
| Nov 5, 2025 | 90.00 | 91.55 | 88.70 | 89.55 | 89.55 | -2.61% | 386 |
| Nov 4, 2025 | 91.40 | 93.25 | 91.40 | 91.95 | 91.95 | -2.54% | 140 |
| Nov 3, 2025 | 93.20 | 95.55 | 93.20 | 94.35 | 94.35 | 1.78% | 112 |
| Oct 31, 2025 | 90.00 | 93.80 | 90.00 | 92.70 | 92.70 | 0.76% | 542 |
| Oct 30, 2025 | 91.80 | 91.80 | 89.05 | 92.00 | 92.00 | -2.75% | 521 |
| Oct 29, 2025 | 97.10 | 97.10 | 94.60 | 94.60 | 94.60 | -1.56% | 170 |
| Oct 28, 2025 | 97.55 | 97.55 | 97.55 | 96.10 | 96.10 | -0.26% | 5 |
| Oct 27, 2025 | 99.40 | 99.40 | 99.40 | 96.35 | 96.35 | -1.88% | 15 |
| Oct 24, 2025 | 97.65 | 100.00 | 97.65 | 98.20 | 98.20 | 1.45% | 145 |
| Oct 23, 2025 | 98.55 | 100.00 | 95.25 | 96.80 | 96.80 | -1.83% | 131 |
| Oct 22, 2025 | 103.40 | 103.40 | 98.55 | 98.60 | 98.60 | 0.05% | 420 |
| Oct 21, 2025 | 100.30 | 100.30 | 98.00 | 98.55 | 98.55 | 0.61% | 75 |
| Oct 20, 2025 | 97.00 | 101.80 | 94.10 | 97.95 | 97.95 | 6.35% | 481 |
| Oct 17, 2025 | 94.30 | 94.95 | 90.55 | 92.10 | 92.10 | -6.26% | 929 |
| Oct 16, 2025 | 96.40 | 99.70 | 96.40 | 98.25 | 98.25 | 0.87% | 206 |
| Oct 15, 2025 | 102.30 | 102.30 | 96.40 | 97.40 | 97.40 | -4.79% | 743 |
| Oct 14, 2025 | 104.70 | 104.70 | 101.00 | 102.30 | 102.30 | -3.03% | 183 |
| Oct 13, 2025 | 105.00 | 105.00 | 104.00 | 105.50 | 105.50 | 0.48% | 130 |
| Oct 10, 2025 | 109.00 | 109.00 | 102.40 | 105.00 | 105.00 | -5.23% | 1,350 |
| Oct 9, 2025 | 111.40 | 111.50 | 109.30 | 110.80 | 110.80 | -0.81% | 1,017 |
| Oct 8, 2025 | 117.30 | 117.30 | 109.50 | 111.70 | 111.70 | 1.55% | 411 |
| Oct 7, 2025 | 112.00 | 112.00 | 106.00 | 110.00 | 110.00 | -1.87% | 1,309 |
| Oct 6, 2025 | 115.30 | 117.90 | 110.60 | 112.10 | 112.10 | -1.32% | 2,360 |
| Oct 3, 2025 | 115.00 | 116.90 | 114.90 | 113.60 | 113.60 | 0.53% | 1,153 |
| Oct 2, 2025 | 109.90 | 113.00 | 108.10 | 113.00 | 113.00 | 4.73% | 1,726 |
| Oct 1, 2025 | 113.00 | 113.00 | 106.90 | 107.90 | 107.90 | -2.09% | 785 |
| Sep 30, 2025 | 115.00 | 115.00 | 108.20 | 110.20 | 110.20 | 0.36% | 2,747 |
| Sep 29, 2025 | 113.00 | 113.00 | 103.90 | 109.80 | 109.80 | 6.60% | 3,184 |
| 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 |