Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Hanover - Delayed Quote EUR

Hensoldt AG (HAG.HA)

Compare
71.90
+4.35
+(6.44%)
As of 7:28:38 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202567.1071.9567.1071.9071.901,276
Mar 13, 202569.0569.0565.3067.5567.55225
Mar 12, 202565.5068.1565.5068.1568.15865
Mar 11, 202562.2066.1061.9066.1066.10259
Mar 10, 202566.0066.4060.0060.0060.001,701
Mar 7, 202573.1073.1060.4062.5562.55986
Mar 6, 202571.5074.0071.0074.0074.00718
Mar 5, 202569.9572.2567.2069.9569.95940
Mar 4, 202573.9077.3564.9075.4575.452,475
Mar 3, 202563.8074.0561.4071.0071.003,789
Feb 28, 202555.3055.3050.7054.9554.95931
Feb 27, 202550.2554.9550.2554.6054.60400
Feb 26, 202549.6850.8549.6850.8550.85220
Feb 25, 202547.9649.8447.9649.7449.74548
Feb 24, 202547.4648.5047.4648.0048.00175
Feb 21, 202545.7845.7845.2645.6045.6080
Feb 20, 202547.4247.4246.3646.3646.3620
Feb 19, 202547.5647.8647.5247.5647.5685
Feb 18, 202547.2650.0047.0647.1447.14356
Feb 17, 202543.7447.1643.4447.1647.162,216
Feb 14, 202536.8841.5436.8840.6440.6478
Feb 13, 202533.6837.0433.6837.0437.0490
Feb 12, 202536.1636.1636.1636.1636.16-
Feb 11, 202536.2836.2836.2836.2836.28-
Feb 10, 202536.4236.4235.9435.9435.94329
Feb 7, 202537.3237.3237.3237.3237.32-
Feb 6, 202539.7439.7439.7439.7439.74-
Feb 5, 202539.0639.5639.0639.5639.56450
Feb 4, 202539.8439.8438.4238.9238.92220
Feb 3, 202538.4239.9038.4239.9039.90561
Jan 31, 202537.3037.3037.3037.3037.30-
Jan 30, 202536.7437.3036.7437.3037.3010
Jan 29, 202537.1437.1437.1437.1437.14-
Jan 28, 202537.2637.2637.2637.2637.26-
Jan 27, 202538.0838.0838.0838.0838.08-
Jan 24, 202538.7838.7838.7838.7838.78-
Jan 23, 202538.6238.6238.6238.6238.62-
Jan 22, 202537.7238.2837.7238.2838.2820
Jan 21, 202537.1037.1037.1037.1037.10-
Jan 20, 202536.8237.2836.8237.2837.2830
Jan 17, 202536.5436.5436.5436.5436.54-
Jan 16, 202536.6036.6036.6036.6036.60-
Jan 15, 202536.7036.7036.6236.6236.6240
Jan 14, 202535.9835.9835.9835.9835.98-
Jan 13, 202537.2237.2237.0237.0237.0220
Jan 10, 202537.0437.2837.0437.2837.28150
Jan 9, 202536.3037.4636.3037.4637.46500
Jan 8, 202535.0037.2235.0037.2237.2210
Jan 7, 202533.6833.6833.6833.6833.68-
Jan 6, 202534.2234.2234.2234.2234.22-
Jan 3, 202533.7033.7033.7033.7033.70-
Jan 2, 202534.4434.5834.4434.5834.582
Dec 30, 202434.5634.5634.5634.5634.56-
Dec 27, 202434.7434.7434.7434.7434.74-
Dec 23, 202434.0634.0634.0634.0634.06-
Dec 20, 202433.9833.9833.9833.9833.98-
Dec 19, 202433.0234.2233.0234.2234.22167
Dec 18, 202433.7834.0433.7834.0434.0455
Dec 17, 202434.0434.0434.0434.0434.04-
Dec 16, 202435.5035.5035.5035.5035.50-
Dec 13, 202435.2635.9035.2635.6035.60272
Dec 12, 202435.3635.3635.2635.2635.26123
Dec 11, 202433.8233.8233.8233.8233.82-
Dec 10, 202434.5834.5834.5834.5834.58-
Dec 9, 202437.6237.6236.6236.6236.62130
Dec 6, 202438.1438.1438.1438.1438.14-
Dec 5, 202437.7237.7237.7237.7237.72-
Dec 4, 202437.3237.3237.3237.3237.32-
Dec 3, 202437.0237.4237.0237.4237.4220
Dec 2, 202436.5236.5236.5236.5236.52-
Nov 29, 202436.5436.5436.5436.5436.54-
Nov 28, 202435.9635.9635.9635.9635.96-
Nov 27, 202436.7036.7036.2236.2236.2256
Nov 26, 202436.5236.5236.5236.5236.52-
Nov 25, 202437.0637.0637.0637.0637.06100
Nov 22, 202436.3036.3036.3036.3036.30-
Nov 21, 202435.7636.3435.7636.3436.345
Nov 20, 202435.7235.7235.7235.7235.72-
Nov 19, 202435.2635.6435.2635.6035.60280
Nov 18, 202434.7435.2834.7435.2835.28100
Nov 15, 202432.9434.6432.9434.6434.6458
Nov 14, 202434.6834.6833.9233.9233.9262
Nov 13, 202436.0436.0434.6434.6434.64100
Nov 12, 202435.1835.8235.1835.8235.8235
Nov 11, 202433.8835.0433.8835.0435.04150
Nov 8, 202432.9433.5032.9433.5033.50100
Nov 7, 202432.8832.8832.8832.8832.88-
Nov 6, 202432.5832.5832.5832.5832.58-
Nov 5, 202430.2430.2430.2430.2430.24-
Nov 4, 202431.2231.2231.2231.2231.22-
Nov 1, 202431.0831.0831.0831.0831.08-
Oct 31, 202431.3231.3231.3231.3231.32-
Oct 30, 202431.9631.9631.9631.9631.96-
Oct 29, 202431.9231.9231.9231.9231.92-
Oct 28, 202431.9631.9631.9631.9631.96-
Oct 25, 202431.7031.7031.7031.7031.70-
Oct 24, 202430.9630.9630.9630.9630.96-
Oct 23, 202432.0432.0432.0432.0432.04-
Oct 22, 202431.2831.2831.2831.2831.28-
Oct 21, 202430.5430.5430.5430.5430.54-
Oct 18, 202429.6029.6029.6029.6029.60-
Oct 17, 202429.0629.0629.0629.0629.06-
Oct 16, 202428.7028.7028.7028.7028.70-
Oct 15, 202428.3628.3628.3628.3628.36-
Oct 14, 202428.2028.2028.2028.2028.20-
Oct 11, 202428.7628.7627.7627.7627.7616
Oct 10, 202429.7029.7028.7628.7628.7615
Oct 9, 202429.8029.8029.8029.8029.80-
Oct 8, 202429.4829.4829.4829.4829.48-
Oct 7, 202430.2830.2830.2830.2830.28-
Oct 4, 202430.1430.1430.1430.1430.14-
Oct 3, 202430.1430.1430.1430.1430.14-
Oct 2, 202431.2831.2831.2831.2831.28-
Oct 1, 202429.4831.8629.4831.8631.8620
Sep 30, 202429.3829.3829.3829.3829.38-
Sep 27, 202428.5428.5428.5428.5428.54-
Sep 26, 202428.2428.2428.2428.2428.24-
Sep 25, 202427.8227.9027.8227.9027.9041
Sep 24, 202428.2828.2827.9827.9827.98300
Sep 23, 202428.7628.7628.7628.7628.76-
Sep 20, 202428.8028.8028.6228.6228.626
Sep 19, 202428.2228.2228.2228.2228.22-
Sep 18, 202428.1628.1628.1628.1628.16-
Sep 17, 202430.3830.6428.0828.0828.08380
Sep 16, 202430.4630.4630.4630.4630.46-
Sep 13, 202430.6830.6830.6830.6830.68-
Sep 12, 202430.3230.3230.3230.3230.32-
Sep 11, 202430.2230.2230.2230.2230.22-
Sep 10, 202429.8629.8629.8629.8629.862
Sep 9, 202429.6829.6829.6829.6829.68-
Sep 6, 202430.6430.6430.4030.4030.4030
Sep 5, 202430.9030.9030.9030.9030.90-
Sep 4, 202430.3630.9230.3630.9230.92162
Sep 3, 202431.9831.9831.9831.9831.98-
Sep 2, 202433.9033.9033.9033.9033.90-
Aug 30, 202434.0234.0234.0234.0234.02-
Aug 29, 202434.1034.1034.1034.1034.10-
Aug 28, 202432.9432.9432.9432.9432.94-
Aug 27, 202433.2033.2033.2033.2033.20-
Aug 26, 202433.5233.5233.5233.5233.52-
Aug 23, 202433.4233.4233.4233.4233.42-
Aug 22, 202433.7833.7833.7833.7833.78-
Aug 21, 202433.9233.9233.9233.9233.92-
Aug 20, 202434.5634.5633.7033.7033.7075
Aug 19, 202435.6235.6235.6235.6235.6225
Aug 16, 202435.8035.8035.8035.8035.80-
Aug 15, 202435.1835.1835.1835.1835.18-
Aug 14, 202434.8234.8234.8234.8234.82-
Aug 13, 202434.6034.6034.6034.6034.60-
Aug 12, 202434.5034.5034.5034.5034.50-
Aug 9, 202433.9634.5233.9634.5234.52100
Aug 8, 202433.5433.5433.5433.5433.54-
Aug 7, 202433.4033.4033.4033.4033.40-
Aug 6, 202431.9233.2831.9233.2833.285
Aug 5, 202431.0431.0431.0031.0031.0025
Aug 2, 202433.0833.0833.0833.0833.08-
Aug 1, 202434.2034.2034.2034.2034.20-
Jul 31, 202434.7834.7834.4634.4634.46190
Jul 30, 202433.9833.9833.9833.9833.98-
Jul 29, 202433.3033.3033.3033.3033.30-
Jul 26, 202435.0035.0035.0035.0035.00-
Jul 25, 202432.9232.9232.9232.9232.9225
Jul 24, 202433.9433.9433.9433.9433.94-
Jul 23, 202434.0234.0234.0234.0234.02-
Jul 22, 202434.2234.2234.2234.2234.2250
Jul 19, 202434.7434.7434.7434.7434.74-
Jul 18, 202433.6633.6633.6633.6633.66-
Jul 17, 202435.1235.1235.1235.1235.12-
Jul 16, 202435.7435.7435.7435.7435.74-
Jul 15, 202435.6635.6635.6635.6635.66-
Jul 12, 202436.2836.2836.2836.2836.28-
Jul 11, 202436.9636.9636.9636.9636.96200
Jul 10, 202434.6634.6634.6634.6634.66-
Jul 9, 202435.1635.1635.1635.1635.16-
Jul 8, 202435.7035.7035.7035.7035.70-
Jul 5, 202435.8035.8035.8035.8035.80-
Jul 4, 202435.0635.0635.0635.0635.06-
Jul 3, 202434.4634.5234.4634.5234.5210
Jul 2, 202435.1235.1235.1235.1235.12-
Jul 1, 202434.2834.2834.2834.2834.28-
Jun 28, 202433.7433.7433.7433.7433.74-
Jun 27, 202433.9433.9433.9433.9433.94-
Jun 26, 202434.5234.5234.5234.5234.52-
Jun 25, 202434.5834.5834.5834.5834.58-
Jun 24, 202434.5234.5234.2234.2234.2210
Jun 21, 202434.8234.8234.8234.8234.82-
Jun 20, 202434.2234.2234.2234.2234.22-
Jun 19, 202433.8433.8433.8433.8433.84-
Jun 18, 202434.1034.1034.1034.1034.10-
Jun 17, 202431.5832.2231.5832.2232.2210
Jun 14, 202432.4632.4631.8231.8231.82550
Jun 13, 202433.6833.6832.7432.7432.7450
Jun 12, 202434.4834.4834.4834.4834.48-
Jun 11, 202436.3836.3833.8834.4034.40488
Jun 10, 202436.8236.8236.8236.8236.82-
Jun 7, 202436.8636.8636.8636.8636.86-
Jun 6, 202436.7837.0436.7837.0437.0456
Jun 5, 202437.2037.2037.2037.2037.20-
Jun 4, 202437.5437.5437.5437.5437.54-
Jun 3, 202437.2237.8437.2237.8437.843
May 31, 202436.6836.6836.6836.6836.68-
May 30, 202436.1636.1636.1636.1636.16-
May 29, 202437.2237.2237.2237.2237.22-
May 28, 202438.1038.1038.1038.1038.10-
May 27, 202437.2237.2237.2237.2237.22-
May 24, 202438.6038.6037.5037.5037.50100
May 23, 202438.2238.2238.2238.2238.22-
May 22, 202439.1639.1638.6038.6038.6025
May 21, 202439.0239.0239.0239.0239.02-
May 20, 2024 0.40 Dividend
May 20, 202438.8638.8638.8638.8638.86-
May 17, 202438.6838.6838.6838.6838.28-
May 16, 202438.8039.7638.8039.7639.35100
May 15, 202438.1038.8438.1038.8438.443
May 14, 202439.2639.2637.6037.6037.21255
May 13, 202438.6638.6638.6638.6638.26-
May 10, 202438.2638.2638.2638.2637.86-
May 9, 202437.7637.7637.7637.7637.37-
May 8, 202437.2437.2437.2437.2436.85-
May 7, 202438.3438.3438.3438.3437.94-
May 6, 202438.0838.0838.0838.0837.69-
May 3, 202436.0637.7636.0637.7637.37165
May 2, 202436.9836.9836.9836.9836.6059
Apr 30, 202437.6038.0237.6038.0237.63445
Apr 29, 202438.2438.2438.2438.2437.84-
Apr 26, 202437.7837.7837.7837.7837.39-
Apr 25, 202439.2239.2237.5437.5437.1512
Apr 24, 202438.5638.5638.5638.5638.16-
Apr 23, 202438.2638.2638.2638.2637.86-
Apr 22, 202438.1638.1637.9037.9037.5160
Apr 19, 202437.2837.2837.2837.2836.89-
Apr 18, 202437.7237.7236.6636.6636.28200
Apr 17, 202439.0239.0237.9838.1637.77161
Apr 16, 202439.8239.8239.8239.8239.41-
Apr 15, 202440.5040.5040.5040.5040.0825
Apr 12, 202439.5640.2039.5640.2039.78142
Apr 11, 202438.4039.0038.4039.0038.60553
Apr 10, 202439.0639.0638.6238.6238.2240
Apr 9, 202442.3042.3038.7838.7838.38266
Apr 8, 202440.8842.0240.8842.0241.595
Apr 5, 202443.3643.3640.1640.6840.26339
Apr 4, 202443.7443.9043.7443.9043.4510
Apr 3, 202442.6643.9242.6643.9243.4750
Apr 2, 202444.0444.1042.6242.6242.18695
Mar 28, 202443.0243.5043.0243.5043.05262
Mar 27, 202444.6244.6242.0042.7442.30632
Mar 26, 202442.2043.7841.4443.7843.331,221
Mar 25, 202438.2241.3638.2241.3640.934,715
Mar 22, 202434.8836.9234.8836.9236.54172
Mar 21, 202434.5234.8034.4434.4434.08160
Mar 20, 202435.4835.4835.0235.0234.6665
Mar 19, 202435.1435.1835.1435.1834.825
Mar 18, 202434.1034.9834.1034.9834.62160
Mar 15, 202433.3233.3233.3233.3232.98-
Mar 14, 202433.5033.5033.5033.5033.15-

Related Tickers

SAABBs.XC
 
2G3.F Exail Technologies
32.65
-2.97%
 
QY6.BE QinetiQ Group PLC
6.07
+1.00%
 
KOZ.BE Kongsberg Gruppen ASA
134.00
-2.90%
 
BSP.SG BAE Systems PLC
19.58
+1.42%
 
FINMF Leonardo S.p.a.
51.85
+8.02%
 
KOZ.MU Kongsberg Gruppen ASA
146.80
+6.30%
 
0GWL.IL Saab AB (publ)
397.65
+6.54%
 
HI4.F Huntington Ingalls Industries, Inc.
180.05
+0.39%
 
AVIOm.XC