HENSOLDT AG HAG
XETR · Germany · Electronic Technology
€77.54+1.30 (+1.71%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €77.60 | +1.78% | €77.20 | €79.04 | €76.98 | 63.36K |
| 2026-09-30 | €76.24 | +1.01% | €75.56 | €78.26 | €75.56 | 219.53K |
| 2026-09-29 | €75.48 | -0.05% | €75.38 | €76.64 | €74.04 | 244.09K |
| 2026-09-28 | €75.52 | -0.45% | €76.44 | €77.02 | €75.42 | 146.43K |
| 2026-09-25 | €75.86 | -0.18% | €76.62 | €77.04 | €75.02 | 138.64K |
| 2026-09-24 | €76.00 | -4.16% | €78.24 | €78.30 | €75.62 | 186.88K |
| 2026-09-23 | €79.30 | +2.59% | €77.52 | €79.92 | €77.22 | 176.41K |
| 2026-09-22 | €77.30 | -1.28% | €77.16 | €78.86 | €76.78 | 119.48K |
| 2026-09-21 | €78.30 | +0.23% | €79.00 | €79.32 | €76.92 | 182.58K |
| 2026-09-18 | €78.12 | +0.57% | €78.00 | €79.98 | €77.68 | 335.26K |
| 2026-09-17 | €77.68 | -0.13% | €78.80 | €79.84 | €76.90 | 146.64K |
| 2026-09-16 | €77.78 | +0.88% | €77.92 | €79.18 | €76.62 | 161.32K |
| 2026-09-15 | €77.10 | +0.31% | €76.10 | €78.30 | €75.78 | 304.67K |
| 2026-09-14 | €76.86 | +0.29% | €76.46 | €78.26 | €75.98 | 215.11K |
| 2026-09-11 | €76.64 | -1.11% | €77.30 | €78.86 | €76.20 | 238.53K |
| 2026-09-10 | €77.50 | -1.42% | €79.06 | €79.60 | €77.22 | 194.37K |
| 2026-09-09 | €78.62 | -3.53% | €80.08 | €80.74 | €77.62 | 205.40K |
| 2026-09-08 | €81.50 | +2.93% | €79.44 | €81.82 | €78.42 | 204.88K |
| 2026-09-07 | €79.18 | -0.65% | €80.48 | €81.60 | €79.18 | 118.63K |
| 2026-09-04 | €79.70 | -2.52% | €81.94 | €82.82 | €79.62 | 236.13K |
| 2026-09-03 | €81.76 | -0.75% | €82.12 | €82.52 | €80.42 | 176.67K |
| 2026-09-02 | €82.38 | -0.39% | €82.72 | €82.80 | €81.22 | 168.38K |
| 2026-09-01 | €82.70 | -3.50% | €85.40 | €85.50 | €81.82 | 277.52K |
| 2026-08-31 | €85.70 | -1.72% | €87.28 | €87.40 | €84.76 | 217.94K |
| 2026-08-28 | €87.20 | -2.26% | €89.66 | €90.00 | €87.20 | 184.63K |
| 2026-08-27 | €89.22 | +2.25% | €87.86 | €90.24 | €87.24 | 199.06K |
| 2026-08-26 | €87.26 | +0.21% | €86.48 | €88.50 | €85.66 | 146.82K |
| 2026-08-25 | €87.08 | +0.11% | €87.78 | €88.48 | €86.26 | 140.21K |
| 2026-08-24 | €86.98 | -2.60% | €89.30 | €89.90 | €86.66 | 161.40K |
| 2026-08-21 | €89.30 | -0.76% | €88.88 | €89.70 | €87.94 | 147.38K |
| 2026-08-20 | €89.98 | -2.79% | €92.36 | €92.58 | €89.34 | 173.22K |
| 2026-08-19 | €92.56 | -1.68% | €94.24 | €95.48 | €91.86 | 238.01K |
| 2026-08-18 | €94.14 | -1.57% | €95.00 | €96.06 | €93.14 | 196.57K |
| 2026-08-17 | €95.64 | -0.46% | €95.10 | €96.30 | €93.98 | 173.58K |
| 2026-08-14 | €96.08 | +3.96% | €93.08 | €96.70 | €93.08 | 379.03K |
| 2026-08-13 | €92.42 | +0.33% | €93.00 | €94.94 | €92.12 | 201.70K |
| 2026-08-12 | €92.12 | +1.79% | €91.30 | €92.70 | €90.60 | 233.26K |
| 2026-08-11 | €90.50 | -1.67% | €91.74 | €93.22 | €90.02 | 207.17K |
| 2026-08-10 | €92.04 | +1.90% | €91.46 | €92.68 | €89.50 | 225.58K |
| 2026-08-07 | €90.32 | -0.04% | €91.00 | €95.26 | €89.86 | 455.60K |
| 2026-08-06 | €90.36 | +3.29% | €85.52 | €91.04 | €85.42 | 411.61K |
| 2026-08-05 | €87.48 | +0.05% | €88.00 | €89.90 | €87.20 | 292.76K |
| 2026-08-04 | €87.44 | +1.27% | €88.30 | €89.60 | €87.14 | 337.20K |
| 2026-08-03 | €86.34 | +8.25% | €82.12 | €87.82 | €79.48 | 672.47K |
| 2026-07-31 | €79.76 | -5.03% | €83.00 | €83.60 | €77.64 | 775.93K |
| 2026-07-30 | €83.98 | -0.76% | €83.90 | €85.08 | €82.66 | 233.68K |
| 2026-07-29 | €84.62 | +0.28% | €85.10 | €86.08 | €81.80 | 335.36K |
| 2026-07-28 | €84.38 | +1.71% | €83.10 | €85.86 | €83.08 | 334.50K |
| 2026-07-27 | €82.96 | +3.96% | €79.60 | €84.78 | €79.60 | 345.18K |
| 2026-07-24 | €79.80 | +0.86% | €78.80 | €79.86 | €77.96 | 156.70K |
| 2026-07-23 | €79.12 | +2.38% | €77.70 | €80.74 | €77.68 | 294.76K |
| 2026-07-22 | €77.28 | +1.44% | €77.06 | €79.06 | €76.12 | 240.90K |
| 2026-07-21 | €76.18 | +1.30% | €75.88 | €77.58 | €75.04 | 190.27K |
| 2026-07-20 | €75.20 | -1.47% | €76.62 | €77.16 | €74.56 | 176.23K |
| 2026-07-17 | €76.32 | +4.15% | €71.00 | €76.74 | €71.00 | 364.37K |
| 2026-07-16 | €73.28 | -0.70% | €73.86 | €74.08 | €72.24 | 172.72K |
| 2026-07-15 | €73.80 | +0.87% | €72.14 | €74.26 | €71.08 | 176.94K |
| 2026-07-14 | €73.16 | -0.46% | €72.42 | €74.56 | €71.62 | 312.50K |
| 2026-07-13 | €73.50 | -1.10% | €74.30 | €74.68 | €72.36 | 233.28K |
| 2026-07-10 | €74.32 | +0.13% | €73.52 | €74.68 | €71.80 | 282.48K |
| 2026-07-09 | €74.22 | -5.67% | €78.86 | €79.54 | €73.84 | 463.03K |
| 2026-07-08 | €78.68 | -2.77% | €79.80 | €81.24 | €78.00 | 272.43K |
| 2026-07-07 | €80.92 | +0.92% | €79.56 | €82.02 | €79.22 | 385.16K |
| 2026-07-06 | €80.18 | +6.09% | €75.16 | €80.46 | €75.10 | 484.21K |
| 2026-07-03 | €75.58 | -1.79% | €77.26 | €78.00 | €75.58 | 233.60K |
| 2026-07-02 | €76.96 | +8.55% | €71.00 | €77.94 | €70.90 | 630.13K |
| 2026-07-01 | €70.90 | +4.63% | €68.30 | €71.30 | €68.18 | 348.58K |
| 2026-06-30 | €67.76 | +0.30% | €67.50 | €68.72 | €66.26 | 284.64K |
| 2026-06-29 | €67.56 | +4.10% | €65.28 | €67.62 | €64.92 | 383.39K |
| 2026-06-26 | €64.90 | +0.87% | €64.28 | €64.90 | €63.18 | 404.16K |
| 2026-06-25 | €64.34 | -6.70% | €68.82 | €68.98 | €63.56 | 721.33K |
| 2026-06-24 | €68.96 | -3.28% | €70.40 | €70.54 | €66.66 | 679.37K |
| 2026-06-23 | €71.30 | +3.18% | €69.24 | €71.96 | €68.52 | 396.86K |
| 2026-06-22 | €69.10 | -4.64% | €71.88 | €73.36 | €67.62 | 473.99K |
| 2026-06-19 | €72.46 | +1.23% | €71.84 | €73.78 | €71.58 | 516.35K |
| 2026-06-18 | €71.58 | -0.69% | €72.28 | €73.46 | €70.08 | 286.09K |
| 2026-06-17 | €72.08 | +2.01% | €71.30 | €72.78 | €70.86 | 383.57K |
| 2026-06-16 | €70.66 | -1.51% | €72.32 | €74.12 | €70.54 | 374.12K |
| 2026-06-15 | €71.74 | -5.13% | €75.96 | €76.98 | €71.74 | 397.50K |
| 2026-06-12 | €75.62 | -4.13% | €79.60 | €79.64 | €74.04 | 429.41K |
| 2026-06-11 | €78.88 | +1.26% | €77.80 | €79.96 | €76.88 | 245.98K |
| 2026-06-10 | €77.90 | +0.05% | €78.32 | €79.84 | €77.40 | 270.62K |
| 2026-06-09 | €77.86 | +0.08% | €77.70 | €79.44 | €75.74 | 300.44K |
| 2026-06-08 | €77.80 | -1.24% | €77.22 | €79.54 | €77.00 | 221.43K |
| 2026-06-05 | €78.78 | -0.05% | €79.36 | €80.34 | €78.02 | 230.66K |
| 2026-06-04 | €78.82 | -0.58% | €78.88 | €79.54 | €77.08 | 208.50K |
| 2026-06-03 | €79.28 | -0.97% | €79.52 | €79.76 | €78.10 | 315.84K |
| 2026-06-02 | €80.06 | -3.87% | €85.42 | €85.92 | €80.06 | 465.77K |
| 2026-06-01 | €83.28 | -5.81% | €89.36 | €89.36 | €82.30 | 539.69K |
| 2026-05-29 | €88.42 | -1.76% | €89.90 | €91.26 | €87.24 | 740.18K |