Hensoldt AG (VIE:HAG)
Austria
· Delayed Price · Currency is EUR 77.35
+2.90 (3.90%)
Last updated: Mar 9, 2026, 3:30 PM CET
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 74.60 | 74.60 | 73.35 | 74.45 | 74.45 | 3.19% | 208 |
| Mar 5, 2026 | 79.15 | 79.15 | 72.15 | 72.15 | 72.15 | -8.67% | 223 |
| Mar 4, 2026 | 75.95 | 79.15 | 75.95 | 79.00 | 79.00 | 3.27% | 758 |
| Mar 3, 2026 | 78.30 | 78.30 | 76.15 | 76.50 | 76.50 | -2.92% | 208 |
| Mar 2, 2026 | 79.80 | 80.35 | 77.10 | 78.80 | 78.80 | 6.49% | 1,125 |
| Feb 27, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | -3.83% | 25 |
| Feb 26, 2026 | 76.70 | 78.15 | 73.15 | 76.95 | 76.95 | -3.21% | 1,613 |
| Feb 25, 2026 | 80.10 | 80.35 | 78.85 | 79.50 | 79.50 | 0.13% | - |
| Feb 24, 2026 | 81.45 | 81.45 | 79.40 | 79.40 | 79.40 | -1.85% | 25 |
| Feb 23, 2026 | 82.70 | 82.70 | 80.90 | 80.90 | 80.90 | -3.80% | - |
| Feb 20, 2026 | 83.85 | 84.10 | 83.70 | 84.10 | 84.10 | 0.66% | - |
| Feb 19, 2026 | 81.90 | 83.55 | 81.45 | 83.55 | 83.55 | 3.40% | - |
| Feb 18, 2026 | 81.20 | 81.20 | 80.35 | 80.80 | 80.80 | 0.94% | - |
| Feb 17, 2026 | 79.70 | 80.05 | 77.40 | 80.05 | 80.05 | -0.68% | - |
| Feb 16, 2026 | 80.80 | 80.80 | 79.75 | 80.60 | 80.60 | 0.06% | 100 |
| Feb 13, 2026 | 80.55 | 81.10 | 80.20 | 80.55 | 80.55 | 1.45% | - |
| Feb 12, 2026 | 79.20 | 80.65 | 79.20 | 79.40 | 79.40 | -0.06% | - |
| Feb 11, 2026 | 79.40 | 80.55 | 78.75 | 79.45 | 79.45 | -1.12% | - |
| Feb 10, 2026 | 80.30 | 81.20 | 80.30 | 80.35 | 80.35 | -0.19% | - |
| Feb 9, 2026 | 79.70 | 80.50 | 79.25 | 80.50 | 80.50 | 3.54% | - |
| Feb 6, 2026 | 75.80 | 78.80 | 75.80 | 77.75 | 77.75 | 2.03% | 313 |
| Feb 5, 2026 | 74.45 | 77.05 | 74.45 | 76.20 | 76.20 | -0.97% | 416 |
| Feb 4, 2026 | 79.25 | 80.40 | 76.95 | 76.95 | 76.95 | -4.53% | 585 |
| Feb 3, 2026 | 81.25 | 81.45 | 80.60 | 80.60 | 80.60 | -1.10% | 25 |
| Feb 2, 2026 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | -2.28% | - |
| Jan 30, 2026 | 82.65 | 84.45 | 82.65 | 83.40 | 83.40 | -1.82% | - |
| Jan 29, 2026 | 86.60 | 86.60 | 84.95 | 84.95 | 84.95 | -2.19% | 50 |
| Jan 28, 2026 | 87.95 | 88.30 | 86.85 | 86.85 | 86.85 | -0.17% | - |
| Jan 27, 2026 | 85.20 | 87.00 | 84.70 | 87.00 | 87.00 | 2.59% | 34 |
| Jan 26, 2026 | 87.90 | 87.90 | 83.90 | 84.80 | 84.80 | -2.47% | - |
| Jan 23, 2026 | 85.30 | 86.95 | 85.30 | 86.95 | 86.95 | 4.44% | - |
| Jan 22, 2026 | 85.85 | 85.85 | 83.25 | 83.25 | 83.25 | -4.31% | 1 |
| Jan 21, 2026 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -3.71% | - |
| Jan 20, 2026 | 90.80 | 90.80 | 89.40 | 90.35 | 90.35 | -2.64% | - |
| Jan 19, 2026 | 95.55 | 95.55 | 92.80 | 92.80 | 92.80 | 0.65% | 46 |
| Jan 16, 2026 | 90.00 | 92.60 | 90.00 | 92.20 | 92.20 | 2.44% | - |
| Jan 15, 2026 | 89.25 | 90.05 | 88.60 | 90.00 | 90.00 | -1.21% | - |
| Jan 14, 2026 | 92.10 | 92.10 | 89.20 | 91.10 | 91.10 | 1.45% | 20 |
| Jan 13, 2026 | 92.10 | 92.15 | 89.80 | 89.80 | 89.80 | -1.80% | - |
| Jan 12, 2026 | 91.70 | 92.60 | 91.45 | 91.45 | 91.45 | 1.67% | 8 |
| Jan 9, 2026 | 87.35 | 89.95 | 86.90 | 89.95 | 89.95 | 4.59% | 2 |
| Jan 8, 2026 | 86.45 | 86.80 | 86.00 | 86.00 | 86.00 | 1.36% | 11 |
| Jan 7, 2026 | 82.50 | 84.85 | 82.50 | 84.85 | 84.85 | 3.98% | - |
| Jan 6, 2026 | 82.00 | 83.05 | 81.60 | 81.60 | 81.60 | -0.43% | 430 |
| Jan 5, 2026 | 79.80 | 82.05 | 79.80 | 81.95 | 81.95 | 7.19% | - |
| Jan 2, 2026 | 75.65 | 76.45 | 75.55 | 76.45 | 76.45 | 4.44% | - |
| Dec 30, 2025 | 73.15 | 73.20 | 72.85 | 73.20 | 73.20 | 0.90% | - |
| Dec 29, 2025 | 71.75 | 72.55 | 71.25 | 72.55 | 72.55 | -1.23% | - |
| Dec 23, 2025 | 74.10 | 74.10 | 73.20 | 73.45 | 73.45 | -0.41% | - |
| Dec 22, 2025 | 73.35 | 73.75 | 73.00 | 73.75 | 73.75 | -0.14% | - |
| Dec 19, 2025 | 73.40 | 73.85 | 72.80 | 73.85 | 73.85 | 1.37% | - |
| Dec 18, 2025 | 71.70 | 72.85 | 71.50 | 72.85 | 72.85 | 1.67% | - |
| Dec 17, 2025 | 71.45 | 71.90 | 71.45 | 71.65 | 71.65 | 3.17% | - |
| Dec 16, 2025 | 70.10 | 70.10 | 67.75 | 69.45 | 69.45 | -3.47% | 434 |
| Dec 15, 2025 | 72.30 | 72.30 | 71.30 | 71.95 | 71.95 | -1.64% | - |
| Dec 12, 2025 | 71.30 | 73.15 | 71.30 | 73.15 | 73.15 | 2.31% | - |
| Dec 11, 2025 | 72.25 | 72.25 | 71.50 | 71.50 | 71.50 | 0.28% | - |
| Dec 10, 2025 | 72.40 | 72.40 | 71.30 | 71.30 | 71.30 | -4.49% | - |
| Dec 9, 2025 | 74.70 | 74.70 | 74.05 | 74.65 | 74.65 | 6.64% | 3 |
| Dec 8, 2025 | 69.25 | 70.00 | 69.05 | 70.00 | 70.00 | 2.79% | - |
| Dec 5, 2025 | 68.25 | 68.95 | 68.00 | 68.10 | 68.10 | -1.59% | - |
| Dec 4, 2025 | 69.00 | 69.30 | 68.25 | 69.20 | 69.20 | 1.24% | 34 |
| Dec 3, 2025 | 68.55 | 68.55 | 68.35 | 68.35 | 68.35 | 0.37% | - |
| Dec 2, 2025 | 66.45 | 68.10 | 66.45 | 68.10 | 68.10 | 3.26% | - |
| Dec 1, 2025 | 65.60 | 65.95 | 65.00 | 65.95 | 65.95 | -3.30% | 70 |
| Nov 28, 2025 | 69.45 | 69.45 | 68.20 | 68.20 | 68.20 | -1.94% | - |
| Nov 27, 2025 | 70.95 | 70.95 | 69.10 | 69.55 | 69.55 | 0.43% | - |
| Nov 26, 2025 | 69.00 | 69.25 | 68.75 | 69.25 | 69.25 | 0.87% | - |
| Nov 25, 2025 | 70.35 | 70.35 | 68.65 | 68.65 | 68.65 | - | 295 |
| Nov 24, 2025 | 70.35 | 70.60 | 68.65 | 68.65 | 68.65 | -6.41% | 95 |
| Nov 21, 2025 | 72.40 | 73.35 | 72.40 | 73.35 | 73.35 | -6.86% | - |
| Nov 20, 2025 | 77.20 | 79.00 | 77.20 | 78.75 | 78.75 | 1.74% | 20 |
| Nov 19, 2025 | 80.85 | 81.40 | 77.40 | 77.40 | 77.40 | -4.56% | - |
| Nov 18, 2025 | 83.50 | 83.50 | 81.10 | 81.10 | 81.10 | -3.05% | 89 |
| Nov 17, 2025 | 85.10 | 85.55 | 83.65 | 83.65 | 83.65 | -0.59% | 212 |
| Nov 14, 2025 | 84.85 | 84.85 | 81.25 | 84.15 | 84.15 | -1.35% | - |
| Nov 13, 2025 | 82.75 | 85.70 | 82.75 | 85.30 | 85.30 | 3.58% | 15 |
| Nov 12, 2025 | 85.90 | 85.90 | 82.10 | 82.35 | 82.35 | -5.34% | - |
| Nov 11, 2025 | 86.90 | 87.60 | 86.90 | 87.00 | 87.00 | -8.57% | - |
| Nov 10, 2025 | 91.75 | 95.15 | 91.75 | 95.15 | 95.15 | 4.22% | - |
| Nov 7, 2025 | 88.65 | 91.30 | 88.65 | 91.30 | 91.30 | 4.64% | - |
| Nov 6, 2025 | 89.85 | 89.85 | 87.25 | 87.25 | 87.25 | -2.35% | 45 |
| Nov 5, 2025 | 90.80 | 90.80 | 89.35 | 89.35 | 89.35 | -2.56% | 1 |
| Nov 4, 2025 | 92.10 | 92.10 | 91.35 | 91.70 | 91.70 | -2.71% | 7 |
| Nov 3, 2025 | 93.95 | 94.75 | 93.95 | 94.25 | 94.25 | 1.18% | 30 |
| Oct 31, 2025 | 92.40 | 93.70 | 92.40 | 93.15 | 93.15 | 1.64% | - |
| Oct 30, 2025 | 91.90 | 91.90 | 91.10 | 91.65 | 91.65 | -2.50% | - |
| Oct 29, 2025 | 95.95 | 95.95 | 93.80 | 94.00 | 94.00 | -2.03% | - |
| Oct 28, 2025 | 93.10 | 95.95 | 93.10 | 95.95 | 95.95 | -0.10% | - |
| Oct 27, 2025 | 98.55 | 98.55 | 96.05 | 96.05 | 96.05 | -1.94% | 10 |
| Oct 24, 2025 | 98.80 | 100.20 | 97.95 | 97.95 | 97.95 | 2.19% | 60 |
| Oct 23, 2025 | 100.40 | 100.40 | 95.85 | 95.85 | 95.85 | -5.38% | - |
| Oct 22, 2025 | 102.20 | 102.20 | 101.30 | 101.30 | 101.30 | 2.69% | 8 |
| Oct 21, 2025 | 99.10 | 99.10 | 97.85 | 98.65 | 98.65 | 0.51% | - |
| Oct 20, 2025 | 97.90 | 98.15 | 97.90 | 98.15 | 98.15 | 8.09% | - |
| Oct 17, 2025 | 92.10 | 92.10 | 90.80 | 90.80 | 90.80 | -8.05% | - |
| Oct 16, 2025 | 98.70 | 99.65 | 98.70 | 98.75 | 98.75 | -0.15% | 80 |
| Oct 15, 2025 | 99.80 | 99.80 | 98.90 | 98.90 | 98.90 | -2.94% | 10 |
| Oct 14, 2025 | 104.20 | 104.20 | 101.10 | 101.90 | 101.90 | -3.32% | 50 |
| Oct 13, 2025 | 105.30 | 105.40 | 105.00 | 105.40 | 105.40 | -0.19% | - |