Hensoldt AG (ETR:HAG)
Germany
· Delayed Price · Currency is EUR 73.70
+1.85 (2.57%)
At close: Mar 6, 2026
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.00 | 74.95 | 73.00 | 73.70 | 73.70 | 2.57% | 388,221 |
| Mar 5, 2026 | 79.50 | 79.60 | 71.70 | 71.85 | 71.85 | -8.65% | 480,106 |
| Mar 4, 2026 | 75.85 | 79.55 | 75.85 | 78.65 | 78.65 | 2.61% | 377,186 |
| Mar 3, 2026 | 78.95 | 80.05 | 74.80 | 76.65 | 76.65 | -1.79% | 378,075 |
| Mar 2, 2026 | 79.05 | 81.00 | 76.10 | 78.05 | 78.05 | 4.91% | 671,606 |
| Feb 27, 2026 | 76.90 | 77.30 | 73.90 | 74.40 | 74.40 | -2.94% | 898,855 |
| Feb 26, 2026 | 78.20 | 78.80 | 72.40 | 76.65 | 76.65 | -4.31% | 1,104,309 |
| Feb 25, 2026 | 80.00 | 80.80 | 78.30 | 80.10 | 80.10 | 0.75% | 352,950 |
| Feb 24, 2026 | 80.75 | 82.15 | 78.25 | 79.50 | 79.50 | -1.73% | 444,241 |
| Feb 23, 2026 | 83.80 | 83.80 | 79.90 | 80.90 | 80.90 | -3.86% | 315,618 |
| Feb 20, 2026 | 84.20 | 84.75 | 83.00 | 84.15 | 84.15 | 0.66% | 293,777 |
| Feb 19, 2026 | 82.90 | 83.80 | 81.00 | 83.60 | 83.60 | 1.46% | 220,541 |
| Feb 18, 2026 | 79.40 | 83.25 | 79.40 | 82.40 | 82.40 | 3.13% | 347,525 |
| Feb 17, 2026 | 79.35 | 80.20 | 76.60 | 79.90 | 79.90 | -1.60% | 402,311 |
| Feb 16, 2026 | 81.30 | 81.70 | 79.40 | 81.20 | 81.20 | 0.50% | 244,846 |
| Feb 13, 2026 | 79.50 | 82.00 | 79.15 | 80.80 | 80.80 | 2.21% | 257,094 |
| Feb 12, 2026 | 79.20 | 81.15 | 78.75 | 79.05 | 79.05 | -0.38% | 240,298 |
| Feb 11, 2026 | 80.65 | 80.80 | 77.45 | 79.35 | 79.35 | -1.73% | 268,410 |
| Feb 10, 2026 | 81.00 | 81.35 | 79.35 | 80.75 | 80.75 | -0.74% | 230,014 |
| Feb 9, 2026 | 79.50 | 81.35 | 78.75 | 81.35 | 81.35 | 4.63% | 342,146 |
| Feb 6, 2026 | 76.00 | 79.05 | 75.40 | 77.75 | 77.75 | 1.83% | 403,979 |
| Feb 5, 2026 | 74.90 | 77.95 | 74.25 | 76.35 | 76.35 | -1.55% | 426,480 |
| Feb 4, 2026 | 80.60 | 80.85 | 76.70 | 77.55 | 77.55 | -3.60% | 415,771 |
| Feb 3, 2026 | 81.50 | 82.65 | 80.00 | 80.45 | 80.45 | 1.32% | 282,799 |
| Feb 2, 2026 | 82.60 | 82.70 | 79.35 | 79.40 | 79.40 | -5.08% | 324,018 |
| Jan 30, 2026 | 83.10 | 84.80 | 82.15 | 83.65 | 83.65 | -1.06% | 376,502 |
| Jan 29, 2026 | 86.95 | 87.50 | 84.30 | 84.55 | 84.55 | -2.37% | 253,886 |
| Jan 28, 2026 | 87.95 | 88.45 | 85.85 | 86.60 | 86.60 | -0.46% | 231,246 |
| Jan 27, 2026 | 85.50 | 87.10 | 84.10 | 87.00 | 87.00 | 2.90% | 249,444 |
| Jan 26, 2026 | 88.10 | 89.30 | 83.40 | 84.55 | 84.55 | -3.43% | 292,141 |
| Jan 23, 2026 | 83.20 | 87.70 | 83.20 | 87.55 | 87.55 | 4.72% | 485,033 |
| Jan 22, 2026 | 84.85 | 86.25 | 82.50 | 83.60 | 83.60 | -3.96% | 565,123 |
| Jan 21, 2026 | 90.05 | 91.00 | 86.10 | 87.05 | 87.05 | -3.01% | 510,790 |
| Jan 20, 2026 | 91.55 | 92.35 | 88.95 | 89.75 | 89.75 | -2.71% | 544,851 |
| Jan 19, 2026 | 94.00 | 96.70 | 92.25 | 92.25 | 92.25 | -0.65% | 560,668 |
| Jan 16, 2026 | 90.60 | 93.10 | 89.80 | 92.85 | 92.85 | 3.17% | 471,386 |
| Jan 15, 2026 | 89.50 | 90.35 | 88.20 | 90.00 | 90.00 | -0.77% | 271,709 |
| Jan 14, 2026 | 92.80 | 92.80 | 87.80 | 90.70 | 90.70 | -1.41% | 483,826 |
| Jan 13, 2026 | 91.95 | 92.85 | 90.65 | 92.00 | 92.00 | - | 366,500 |
| Jan 12, 2026 | 92.55 | 93.35 | 90.75 | 92.00 | 92.00 | 0.77% | 560,514 |
| Jan 9, 2026 | 86.40 | 91.50 | 86.25 | 91.30 | 91.30 | 5.73% | 636,947 |
| Jan 8, 2026 | 88.75 | 89.40 | 84.50 | 86.35 | 86.35 | -0.58% | 619,032 |
| Jan 7, 2026 | 82.15 | 86.85 | 81.70 | 86.85 | 86.85 | 5.91% | 668,860 |
| Jan 6, 2026 | 83.40 | 83.95 | 80.15 | 82.00 | 82.00 | -0.79% | 482,402 |
| Jan 5, 2026 | 78.25 | 82.75 | 78.25 | 82.65 | 82.65 | 8.18% | 665,157 |
| Jan 2, 2026 | 74.85 | 76.75 | 74.40 | 76.40 | 76.40 | 4.09% | 313,572 |
| Dec 30, 2025 | 72.05 | 73.60 | 72.00 | 73.40 | 73.40 | 1.24% | 150,552 |
| Dec 29, 2025 | 72.55 | 72.85 | 70.85 | 72.50 | 72.50 | -0.96% | 273,361 |
| Dec 23, 2025 | 74.20 | 74.70 | 72.85 | 73.20 | 73.20 | -0.41% | 154,370 |
| Dec 22, 2025 | 73.65 | 73.75 | 72.60 | 73.50 | 73.50 | -0.14% | 255,136 |
| Dec 19, 2025 | 75.00 | 75.05 | 72.45 | 73.60 | 73.60 | 0.89% | 678,800 |
| Dec 18, 2025 | 71.60 | 73.10 | 71.05 | 72.95 | 72.95 | 1.67% | 362,119 |
| Dec 17, 2025 | 70.70 | 72.20 | 70.40 | 71.75 | 71.75 | 3.09% | 385,786 |
| Dec 16, 2025 | 70.25 | 70.45 | 67.60 | 69.60 | 69.60 | -3.60% | 667,188 |
| Dec 15, 2025 | 72.55 | 73.05 | 71.10 | 72.20 | 72.20 | -1.16% | 373,212 |
| Dec 12, 2025 | 70.85 | 73.55 | 70.35 | 73.05 | 73.05 | 2.45% | 423,363 |
| Dec 11, 2025 | 72.30 | 72.50 | 70.85 | 71.30 | 71.30 | -1.66% | 408,700 |
| Dec 10, 2025 | 72.90 | 73.20 | 70.85 | 72.50 | 72.50 | -2.09% | 423,197 |
| Dec 9, 2025 | 72.10 | 75.25 | 71.40 | 74.05 | 74.05 | 5.86% | 748,090 |
| Dec 8, 2025 | 70.00 | 70.45 | 68.60 | 69.95 | 69.95 | 2.19% | 388,090 |
| Dec 5, 2025 | 67.70 | 69.50 | 67.10 | 68.45 | 68.45 | -0.87% | 649,880 |
| Dec 4, 2025 | 69.55 | 69.85 | 68.20 | 69.05 | 69.05 | 1.10% | 338,494 |
| Dec 3, 2025 | 70.90 | 70.95 | 67.65 | 68.30 | 68.30 | 0.22% | 531,796 |
| 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 |