Hensoldt AG (ETR:HAG)
Germany
· Delayed Price · Currency is EUR 68.45
-0.60 (-0.87%)
At close: Dec 5, 2025
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.70 | 69.50 | 67.10 | 68.45 | 68.45 | -0.87% | 649,195 |
| Dec 4, 2025 | 69.55 | 69.85 | 68.20 | 69.05 | 69.05 | 1.10% | 337,664 |
| Dec 3, 2025 | 70.90 | 70.95 | 67.65 | 68.30 | 68.30 | 0.22% | 531,102 |
| Dec 2, 2025 | 66.25 | 68.50 | 65.55 | 68.15 | 68.15 | 2.95% | 487,213 |
| Dec 1, 2025 | 66.35 | 66.85 | 64.80 | 66.20 | 66.20 | -3.15% | 756,974 |
| Nov 28, 2025 | 70.10 | 70.10 | 67.75 | 68.35 | 68.35 | -1.94% | 355,189 |
| Nov 27, 2025 | 71.00 | 71.15 | 68.75 | 69.70 | 69.70 | 1.01% | 480,002 |
| Nov 26, 2025 | 71.10 | 71.10 | 68.45 | 69.00 | 69.00 | 0.15% | 461,072 |
| Nov 25, 2025 | 70.50 | 71.05 | 67.25 | 68.90 | 68.90 | -0.43% | 812,677 |
| Nov 24, 2025 | 69.60 | 71.25 | 68.45 | 69.20 | 69.20 | -4.55% | 1,548,220 |
| Nov 21, 2025 | 74.30 | 75.15 | 71.40 | 72.50 | 72.50 | -6.57% | 842,166 |
| Nov 20, 2025 | 77.95 | 79.50 | 75.60 | 77.60 | 77.60 | 0.65% | 561,545 |
| Nov 19, 2025 | 81.60 | 82.20 | 76.55 | 77.10 | 77.10 | -5.11% | 989,863 |
| Nov 18, 2025 | 81.00 | 84.00 | 80.45 | 81.25 | 81.25 | -2.05% | 441,388 |
| Nov 17, 2025 | 84.10 | 85.90 | 82.95 | 82.95 | 82.95 | -1.43% | 317,194 |
| Nov 14, 2025 | 85.50 | 85.60 | 81.15 | 84.15 | 84.15 | - | 461,349 |
| Nov 13, 2025 | 83.20 | 86.40 | 82.20 | 84.15 | 84.15 | 1.63% | 470,661 |
| Nov 12, 2025 | 85.60 | 86.70 | 80.70 | 82.80 | 82.80 | -4.88% | 1,028,840 |
| Nov 11, 2025 | 90.70 | 91.15 | 86.20 | 87.05 | 87.05 | -8.37% | 1,088,492 |
| Nov 10, 2025 | 92.60 | 95.30 | 91.30 | 95.00 | 95.00 | 3.66% | 431,964 |
| Nov 7, 2025 | 89.00 | 93.00 | 86.15 | 91.65 | 91.65 | 4.50% | 620,276 |
| Nov 6, 2025 | 90.50 | 90.50 | 85.00 | 87.70 | 87.70 | -1.96% | 563,233 |
| Nov 5, 2025 | 91.00 | 91.20 | 88.85 | 89.45 | 89.45 | -2.72% | 451,093 |
| Nov 4, 2025 | 92.60 | 93.30 | 90.85 | 91.95 | 91.95 | -2.23% | 294,236 |
| Nov 3, 2025 | 94.25 | 95.30 | 93.05 | 94.05 | 94.05 | 2.01% | 272,031 |
| Oct 31, 2025 | 92.35 | 94.15 | 91.15 | 92.20 | 92.20 | 0.44% | 268,545 |
| Oct 30, 2025 | 93.45 | 93.45 | 90.05 | 91.80 | 91.80 | -2.03% | 406,729 |
| Oct 29, 2025 | 96.10 | 96.40 | 93.45 | 93.70 | 93.70 | -2.45% | 273,962 |
| Oct 28, 2025 | 94.10 | 96.85 | 92.45 | 96.05 | 96.05 | 0.26% | 377,458 |
| Oct 27, 2025 | 98.95 | 99.70 | 95.30 | 95.80 | 95.80 | -2.10% | 404,145 |
| Oct 24, 2025 | 99.90 | 100.20 | 97.05 | 97.85 | 97.85 | 1.24% | 387,748 |
| Oct 23, 2025 | 101.70 | 101.90 | 95.70 | 96.65 | 96.65 | -0.77% | 367,618 |
| Oct 22, 2025 | 100.50 | 103.30 | 97.40 | 97.40 | 97.40 | -1.27% | 545,563 |
| Oct 21, 2025 | 99.30 | 99.70 | 97.70 | 98.65 | 98.65 | 0.66% | 307,457 |
| Oct 20, 2025 | 95.00 | 98.40 | 93.20 | 98.00 | 98.00 | 7.87% | 461,628 |
| Oct 17, 2025 | 93.30 | 93.95 | 90.65 | 90.85 | 90.85 | -7.81% | 605,817 |
| Oct 16, 2025 | 98.00 | 100.30 | 95.05 | 98.55 | 98.55 | 1.55% | 488,885 |
| Oct 15, 2025 | 102.60 | 102.60 | 96.45 | 97.05 | 97.05 | -5.04% | 538,289 |
| Oct 14, 2025 | 103.60 | 104.60 | 100.80 | 102.20 | 102.20 | -3.31% | 420,156 |
| Oct 13, 2025 | 106.10 | 107.00 | 103.00 | 105.70 | 105.70 | 0.57% | 249,301 |
| Oct 10, 2025 | 109.40 | 110.30 | 102.00 | 105.10 | 105.10 | -5.32% | 690,361 |
| Oct 9, 2025 | 111.00 | 111.40 | 109.10 | 111.00 | 111.00 | -0.63% | 278,411 |
| Oct 8, 2025 | 111.00 | 113.30 | 109.80 | 111.70 | 111.70 | 1.92% | 342,007 |
| Oct 7, 2025 | 110.00 | 111.60 | 106.10 | 109.60 | 109.60 | -1.62% | 461,934 |
| Oct 6, 2025 | 115.50 | 117.70 | 111.20 | 111.40 | 111.40 | -2.11% | 655,288 |
| Oct 3, 2025 | 115.00 | 116.90 | 113.80 | 113.80 | 113.80 | 0.71% | 521,430 |
| Oct 2, 2025 | 108.60 | 113.00 | 107.70 | 113.00 | 113.00 | 5.71% | 535,961 |
| Oct 1, 2025 | 107.50 | 108.50 | 104.50 | 106.90 | 106.90 | -3.08% | 511,011 |
| Sep 30, 2025 | 109.80 | 111.70 | 107.90 | 110.30 | 110.30 | 1.01% | 480,739 |
| Sep 29, 2025 | 105.40 | 110.30 | 103.90 | 109.20 | 109.20 | 5.92% | 849,561 |
| Sep 26, 2025 | 103.70 | 104.50 | 101.50 | 103.10 | 103.10 | -0.67% | 270,515 |
| Sep 25, 2025 | 102.70 | 104.00 | 101.20 | 103.80 | 103.80 | -0.95% | 400,227 |
| Sep 24, 2025 | 98.70 | 104.80 | 98.70 | 104.80 | 104.80 | 8.04% | 678,531 |
| Sep 23, 2025 | 98.95 | 99.40 | 96.65 | 97.00 | 97.00 | -2.17% | 299,143 |
| Sep 22, 2025 | 94.80 | 99.30 | 94.50 | 99.15 | 99.15 | 5.87% | 683,599 |
| Sep 19, 2025 | 94.80 | 95.15 | 92.15 | 93.65 | 93.65 | -0.48% | 1,375,289 |
| Sep 18, 2025 | 95.70 | 95.95 | 92.20 | 94.10 | 94.10 | 0.37% | 352,940 |
| Sep 17, 2025 | 93.75 | 97.70 | 93.60 | 93.75 | 93.75 | -0.58% | 507,163 |
| Sep 16, 2025 | 96.20 | 97.50 | 94.15 | 94.30 | 94.30 | -1.57% | 412,436 |
| Sep 15, 2025 | 94.10 | 95.90 | 93.65 | 95.80 | 95.80 | 2.68% | 481,308 |
| Sep 12, 2025 | 94.40 | 95.50 | 90.70 | 93.30 | 93.30 | -2.71% | 869,009 |
| Sep 11, 2025 | 93.15 | 96.60 | 91.45 | 95.90 | 95.90 | 3.90% | 590,197 |
| Sep 10, 2025 | 91.25 | 93.45 | 89.75 | 92.30 | 92.30 | 1.82% | 499,354 |
| Sep 9, 2025 | 92.70 | 92.70 | 87.05 | 90.65 | 90.65 | -2.16% | 688,221 |
| Sep 8, 2025 | 90.80 | 93.25 | 90.40 | 92.65 | 92.65 | 2.49% | 351,278 |
| Sep 5, 2025 | 89.75 | 91.75 | 89.35 | 90.40 | 90.40 | 1.74% | 389,844 |
| Sep 4, 2025 | 91.90 | 92.25 | 88.85 | 88.85 | 88.85 | -3.58% | 505,081 |
| Sep 3, 2025 | 92.45 | 93.95 | 91.80 | 92.15 | 92.15 | -0.32% | 370,222 |
| Sep 2, 2025 | 93.25 | 94.60 | 89.25 | 92.45 | 92.45 | -0.11% | 631,731 |
| Sep 1, 2025 | 89.25 | 93.50 | 89.00 | 92.55 | 92.55 | 4.40% | 503,994 |
| Aug 29, 2025 | 86.50 | 89.80 | 86.50 | 88.65 | 88.65 | 3.44% | 584,484 |
| Aug 28, 2025 | 85.35 | 86.75 | 83.55 | 85.70 | 85.70 | 0.23% | 580,518 |
| Aug 27, 2025 | 87.90 | 87.95 | 85.05 | 85.50 | 85.50 | -2.56% | 321,995 |
| Aug 26, 2025 | 87.95 | 88.20 | 85.65 | 87.75 | 87.75 | 0.57% | 4,277,790 |
| Aug 25, 2025 | 86.35 | 88.80 | 86.30 | 87.25 | 87.25 | 0.81% | 540,279 |
| Aug 22, 2025 | 85.80 | 87.25 | 85.15 | 86.55 | 86.55 | 3.65% | 709,010 |
| Aug 21, 2025 | 81.60 | 83.85 | 81.30 | 83.50 | 83.50 | 3.99% | 611,865 |
| Aug 20, 2025 | 76.60 | 81.25 | 75.95 | 80.30 | 80.30 | 0.50% | 940,602 |
| Aug 19, 2025 | 86.35 | 86.80 | 79.65 | 79.90 | 79.90 | -9.51% | 889,489 |
| Aug 18, 2025 | 86.75 | 89.50 | 85.60 | 88.30 | 88.30 | 3.03% | 412,733 |
| Aug 15, 2025 | 85.75 | 86.70 | 83.95 | 85.70 | 85.70 | - | 361,363 |
| Aug 14, 2025 | 86.00 | 87.70 | 85.60 | 85.70 | 85.70 | -0.23% | 430,970 |
| Aug 13, 2025 | 87.85 | 89.40 | 85.75 | 85.90 | 85.90 | - | 446,532 |
| Aug 12, 2025 | 84.60 | 86.30 | 84.45 | 85.90 | 85.90 | 1.36% | 429,978 |
| Aug 11, 2025 | 81.35 | 85.10 | 81.00 | 84.75 | 84.75 | -0.59% | 899,210 |
| Aug 8, 2025 | 89.35 | 91.15 | 83.30 | 85.25 | 85.25 | -5.91% | 906,964 |
| Aug 7, 2025 | 92.75 | 93.40 | 88.95 | 90.60 | 90.60 | -3.97% | 667,284 |
| Aug 6, 2025 | 93.85 | 94.80 | 92.30 | 94.35 | 94.35 | 0.53% | 324,472 |
| Aug 5, 2025 | 93.90 | 95.95 | 93.15 | 93.85 | 93.85 | 0.21% | 419,746 |
| Aug 4, 2025 | 94.15 | 95.85 | 92.95 | 93.65 | 93.65 | 2.18% | 501,063 |
| Aug 1, 2025 | 95.25 | 95.40 | 89.65 | 91.65 | 91.65 | -4.63% | 627,007 |
| Jul 31, 2025 | 94.75 | 97.95 | 91.60 | 96.10 | 96.10 | 3.72% | 734,742 |
| Jul 30, 2025 | 92.60 | 94.20 | 91.30 | 92.65 | 92.65 | -1.70% | 449,186 |
| Jul 29, 2025 | 92.00 | 94.70 | 91.80 | 94.25 | 94.25 | 3.12% | 490,930 |
| Jul 28, 2025 | 95.00 | 95.20 | 90.75 | 91.40 | 91.40 | -5.72% | 650,017 |
| Jul 25, 2025 | 97.55 | 98.90 | 96.25 | 96.95 | 96.95 | - | 268,728 |
| Jul 24, 2025 | 98.55 | 100.70 | 95.70 | 96.95 | 96.95 | -2.42% | 533,685 |
| Jul 23, 2025 | 100.10 | 100.70 | 98.85 | 99.35 | 99.35 | -0.95% | 282,316 |
| Jul 22, 2025 | 101.20 | 103.00 | 98.40 | 100.30 | 100.30 | -1.67% | 366,341 |
| Jul 21, 2025 | 103.50 | 103.60 | 100.30 | 102.00 | 102.00 | -1.16% | 328,933 |