Hensoldt AG (FRA:HAG)
Germany
· Delayed Price · Currency is EUR 68.70
-0.35 (-0.51%)
At close: Dec 5, 2025
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 69.10 | 69.50 | 68.35 | 69.05 | 69.05 | 0.22% | 1,179 |
| Dec 3, 2025 | 69.75 | 70.95 | 68.00 | 68.90 | 68.90 | 0.44% | 3,436 |
| Dec 2, 2025 | 66.55 | 68.85 | 65.70 | 68.60 | 68.60 | 3.94% | 3,876 |
| Dec 1, 2025 | 67.45 | 67.45 | 64.80 | 66.00 | 66.00 | -3.08% | 6,618 |
| Nov 28, 2025 | 70.35 | 70.35 | 68.00 | 68.10 | 68.10 | -3.20% | 1,959 |
| Nov 27, 2025 | 70.25 | 70.85 | 68.95 | 70.35 | 70.35 | 1.22% | 3,659 |
| Nov 26, 2025 | 70.70 | 70.70 | 68.50 | 69.50 | 69.50 | 1.09% | 2,951 |
| Nov 25, 2025 | 70.15 | 71.05 | 67.95 | 68.75 | 68.75 | 0.81% | 3,545 |
| Nov 24, 2025 | 68.65 | 71.35 | 66.15 | 68.20 | 68.20 | -5.15% | 21,892 |
| Nov 21, 2025 | 75.25 | 76.10 | 71.40 | 71.90 | 71.90 | -3.62% | 19,321 |
| Nov 20, 2025 | 78.65 | 79.00 | 74.30 | 74.60 | 74.60 | -3.05% | 11,044 |
| Nov 19, 2025 | 81.20 | 82.20 | 76.40 | 76.95 | 76.95 | -5.52% | 6,948 |
| Nov 18, 2025 | 81.75 | 83.80 | 80.50 | 81.45 | 81.45 | -1.09% | 2,615 |
| Nov 17, 2025 | 83.55 | 85.65 | 82.35 | 82.35 | 82.35 | -1.85% | 1,200 |
| Nov 14, 2025 | 86.75 | 86.75 | 81.45 | 83.90 | 83.90 | -0.24% | 4,695 |
| Nov 13, 2025 | 82.60 | 85.75 | 82.60 | 84.10 | 84.10 | 1.63% | 3,633 |
| Nov 12, 2025 | 85.35 | 86.65 | 81.25 | 82.75 | 82.75 | -5.91% | 8,642 |
| Nov 11, 2025 | 93.70 | 93.70 | 86.75 | 87.95 | 87.95 | -7.47% | 9,228 |
| Nov 10, 2025 | 94.50 | 95.20 | 91.70 | 95.05 | 95.05 | 2.59% | 3,079 |
| Nov 7, 2025 | 88.65 | 92.65 | 86.40 | 92.65 | 92.65 | 5.95% | 2,073 |
| Nov 6, 2025 | 90.25 | 90.75 | 85.00 | 87.45 | 87.45 | -2.24% | 4,970 |
| Nov 5, 2025 | 91.90 | 92.20 | 89.00 | 89.45 | 89.45 | -2.19% | 3,434 |
| Nov 4, 2025 | 93.40 | 93.40 | 91.00 | 91.45 | 91.45 | -3.38% | 2,358 |
| Nov 3, 2025 | 93.30 | 95.25 | 93.30 | 94.65 | 94.65 | 1.77% | 3,807 |
| Oct 31, 2025 | 91.50 | 93.85 | 90.90 | 93.00 | 93.00 | 2.14% | 1,587 |
| Oct 30, 2025 | 93.60 | 93.60 | 90.10 | 91.05 | 91.05 | -2.52% | 3,448 |
| Oct 29, 2025 | 96.05 | 97.30 | 93.40 | 93.40 | 93.40 | -3.06% | 1,533 |
| Oct 28, 2025 | 95.80 | 96.45 | 92.50 | 96.35 | 96.35 | -0.05% | 2,250 |
| Oct 27, 2025 | 99.30 | 99.55 | 95.45 | 96.40 | 96.40 | -1.93% | 4,970 |
| Oct 24, 2025 | 100.80 | 101.40 | 97.40 | 98.30 | 98.30 | -1.99% | 2,876 |
| Oct 23, 2025 | 101.10 | 101.80 | 96.35 | 100.30 | 100.30 | 2.24% | 4,467 |
| Oct 22, 2025 | 99.40 | 103.00 | 97.30 | 98.10 | 98.10 | -1.75% | 5,076 |
| Oct 21, 2025 | 100.00 | 100.30 | 97.95 | 99.85 | 99.85 | 0.15% | 4,765 |
| Oct 20, 2025 | 93.70 | 100.80 | 93.70 | 99.70 | 99.70 | 8.49% | 10,669 |
| Oct 17, 2025 | 93.75 | 94.65 | 90.75 | 91.90 | 91.90 | -3.21% | 10,522 |
| Oct 16, 2025 | 95.85 | 100.20 | 94.00 | 94.95 | 94.95 | -1.25% | 9,074 |
| Oct 15, 2025 | 102.50 | 102.80 | 94.60 | 96.15 | 96.15 | -5.83% | 17,664 |
| Oct 14, 2025 | 104.80 | 104.80 | 101.00 | 102.10 | 102.10 | -3.59% | 4,554 |
| Oct 13, 2025 | 105.80 | 106.30 | 103.70 | 105.90 | 105.90 | 0.86% | 4,002 |
| Oct 10, 2025 | 110.60 | 111.00 | 102.70 | 105.00 | 105.00 | -5.06% | 6,982 |
| Oct 9, 2025 | 111.00 | 111.20 | 109.50 | 110.60 | 110.60 | -1.60% | 5,225 |
| Oct 8, 2025 | 108.90 | 113.30 | 108.60 | 112.40 | 112.40 | 2.09% | 20,508 |
| Oct 7, 2025 | 112.70 | 112.70 | 106.80 | 110.10 | 110.10 | -2.65% | 8,425 |
| Oct 6, 2025 | 116.10 | 117.50 | 111.40 | 113.10 | 113.10 | -1.82% | 10,587 |
| Oct 3, 2025 | 113.80 | 116.90 | 113.50 | 115.20 | 115.20 | 2.77% | 5,821 |
| Oct 2, 2025 | 108.00 | 113.30 | 108.00 | 112.10 | 112.10 | 3.99% | 14,443 |
| Oct 1, 2025 | 110.20 | 110.20 | 105.00 | 107.80 | 107.80 | -2.97% | 4,792 |
| Sep 30, 2025 | 110.40 | 111.30 | 108.10 | 111.10 | 111.10 | 0.73% | 10,604 |
| Sep 29, 2025 | 104.80 | 110.30 | 104.10 | 110.30 | 110.30 | 6.47% | 16,783 |
| Sep 26, 2025 | 103.90 | 104.40 | 101.80 | 103.60 | 103.60 | 0.19% | 5,850 |
| Sep 25, 2025 | 105.00 | 105.00 | 102.00 | 103.40 | 103.40 | -0.48% | 6,899 |
| Sep 24, 2025 | 98.45 | 104.80 | 98.45 | 103.90 | 103.90 | 6.45% | 15,249 |
| Sep 23, 2025 | 98.90 | 99.10 | 96.65 | 97.60 | 97.60 | -0.81% | 4,382 |
| Sep 22, 2025 | 94.20 | 99.00 | 93.85 | 98.40 | 98.40 | 4.74% | 9,459 |
| Sep 19, 2025 | 93.65 | 94.80 | 92.45 | 93.95 | 93.95 | 0.48% | 779 |
| Sep 18, 2025 | 95.30 | 95.90 | 92.95 | 93.50 | 93.50 | -1.06% | 5,370 |
| Sep 17, 2025 | 94.25 | 97.60 | 93.95 | 94.50 | 94.50 | -0.16% | 2,175 |
| Sep 16, 2025 | 96.00 | 97.10 | 94.00 | 94.65 | 94.65 | -0.37% | 4,067 |
| Sep 15, 2025 | 93.60 | 95.70 | 93.30 | 95.00 | 95.00 | 2.04% | 2,856 |
| Sep 12, 2025 | 95.75 | 95.75 | 91.00 | 93.10 | 93.10 | -2.67% | 7,108 |
| Sep 11, 2025 | 92.10 | 96.55 | 91.90 | 95.65 | 95.65 | 4.08% | 3,339 |
| Sep 10, 2025 | 90.80 | 93.05 | 90.00 | 91.90 | 91.90 | 2.28% | 3,163 |
| Sep 9, 2025 | 92.80 | 92.80 | 87.45 | 89.85 | 89.85 | -2.34% | 3,942 |
| Sep 8, 2025 | 91.25 | 93.00 | 90.70 | 92.00 | 92.00 | 1.27% | 4,360 |
| Sep 5, 2025 | 89.30 | 91.30 | 89.30 | 90.85 | 90.85 | 2.19% | 2,235 |
| Sep 4, 2025 | 92.75 | 92.75 | 88.55 | 88.90 | 88.90 | -3.32% | 3,431 |
| Sep 3, 2025 | 92.40 | 93.85 | 91.85 | 91.95 | 91.95 | 0.27% | 989 |
| Sep 2, 2025 | 93.50 | 94.55 | 89.55 | 91.70 | 91.70 | -1.45% | 6,078 |
| Sep 1, 2025 | 89.95 | 93.40 | 89.20 | 93.05 | 93.05 | 5.44% | 4,612 |
| Aug 29, 2025 | 86.25 | 89.55 | 86.25 | 88.25 | 88.25 | 2.62% | 9,244 |
| Aug 28, 2025 | 85.50 | 86.40 | 84.20 | 86.00 | 86.00 | 1.00% | 2,410 |
| Aug 27, 2025 | 87.00 | 87.10 | 84.90 | 85.15 | 85.15 | -2.35% | 3,222 |
| Aug 26, 2025 | 87.35 | 87.95 | 85.80 | 87.20 | 87.20 | -0.34% | 2,757 |
| Aug 25, 2025 | 87.70 | 88.70 | 86.70 | 87.50 | 87.50 | 1.27% | 4,105 |
| Aug 22, 2025 | 85.40 | 86.75 | 85.25 | 86.40 | 86.40 | 3.60% | 4,190 |
| Aug 21, 2025 | 81.75 | 84.00 | 81.50 | 83.40 | 83.40 | 4.12% | 8,644 |
| Aug 20, 2025 | 77.60 | 80.90 | 75.80 | 80.10 | 80.10 | -0.62% | 11,610 |
| Aug 19, 2025 | 86.80 | 86.80 | 79.95 | 80.60 | 80.60 | -9.03% | 13,816 |
| Aug 18, 2025 | 87.05 | 89.50 | 85.90 | 88.60 | 88.60 | 3.99% | 3,396 |
| Aug 15, 2025 | 85.25 | 85.80 | 84.00 | 85.20 | 85.20 | -0.12% | 2,448 |
| Aug 14, 2025 | 85.95 | 86.80 | 85.25 | 85.30 | 85.30 | -1.39% | 1,511 |
| Aug 13, 2025 | 88.00 | 89.45 | 85.60 | 86.50 | 86.50 | -0.35% | 3,221 |
| Aug 12, 2025 | 84.70 | 86.80 | 84.10 | 86.80 | 86.80 | 3.77% | 4,395 |
| Aug 11, 2025 | 80.95 | 84.80 | 78.90 | 83.65 | 83.65 | -1.53% | 30,637 |
| Aug 8, 2025 | 90.10 | 90.80 | 83.30 | 84.95 | 84.95 | -6.08% | 6,151 |
| Aug 7, 2025 | 93.25 | 93.25 | 89.00 | 90.45 | 90.45 | -3.57% | 10,795 |
| Aug 6, 2025 | 93.90 | 94.65 | 92.50 | 93.80 | 93.80 | -0.42% | 1,917 |
| Aug 5, 2025 | 94.45 | 95.90 | 93.50 | 94.20 | 94.20 | 0.27% | 4,031 |
| Aug 4, 2025 | 92.95 | 95.65 | 92.65 | 93.95 | 93.95 | 2.06% | 3,191 |
| Aug 1, 2025 | 95.90 | 95.90 | 89.75 | 92.05 | 92.05 | -3.56% | 3,589 |
| Jul 31, 2025 | 94.90 | 97.75 | 92.75 | 95.45 | 95.45 | 3.47% | 4,107 |
| Jul 30, 2025 | 94.95 | 94.95 | 91.50 | 92.25 | 92.25 | -2.02% | 2,077 |
| Jul 29, 2025 | 91.75 | 94.50 | 91.70 | 94.15 | 94.15 | 2.34% | 2,112 |
| Jul 28, 2025 | 97.90 | 98.30 | 91.15 | 92.00 | 92.00 | -5.11% | 8,816 |
| Jul 25, 2025 | 97.55 | 98.90 | 96.45 | 96.95 | 96.95 | -0.31% | 1,536 |
| Jul 24, 2025 | 99.75 | 100.90 | 95.80 | 97.25 | 97.25 | -2.94% | 5,906 |
| Jul 23, 2025 | 101.30 | 101.30 | 99.15 | 100.20 | 100.20 | 0.10% | 2,270 |
| Jul 22, 2025 | 101.30 | 102.60 | 98.95 | 100.10 | 100.10 | -1.67% | 2,795 |
| Jul 21, 2025 | 103.90 | 103.90 | 100.50 | 101.80 | 101.80 | -1.74% | 2,981 |
| Jul 18, 2025 | 102.50 | 105.00 | 102.50 | 103.60 | 103.60 | 1.47% | 4,529 |