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

Munich - Delayed Quote EUR

Hensoldt AG (HAG.MU)

Compare

45.54

+0.54

+(1.20%)

At close: February 21 at 10:23:11 AM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	45.58	46.00	45.54	45.54	45.54	255
Feb 20, 2025	47.56	47.56	44.80	45.00	45.00	765
Feb 19, 2025	47.52	47.78	47.06	47.72	47.72	2,715
Feb 18, 2025	49.20	50.00	46.58	47.18	47.18	1,197
Feb 17, 2025	43.04	47.48	43.04	47.30	47.30	2,165
Feb 14, 2025	36.54	41.38	36.54	40.88	40.88	2,543
Feb 13, 2025	34.14	36.78	34.14	36.40	36.40	959
Feb 12, 2025	36.24	36.24	34.36	34.36	34.36	791
Feb 11, 2025	36.18	36.18	36.18	36.18	36.18	-
Feb 10, 2025	36.24	36.24	36.24	36.24	36.24	-
Feb 7, 2025	37.44	37.44	36.70	36.70	36.70	593
Feb 6, 2025	39.98	39.98	37.24	37.24	37.24	559
Feb 5, 2025	39.06	39.72	39.06	39.72	39.72	312
Feb 4, 2025	39.84	39.84	37.96	39.48	39.48	160
Feb 3, 2025	38.40	39.36	38.40	39.26	39.26	2,470
Jan 31, 2025	37.28	38.70	37.28	38.50	38.50	156
Jan 30, 2025	36.54	37.62	36.54	37.62	37.62	180
Jan 29, 2025	37.14	37.26	37.14	37.26	37.26	1,000
Jan 28, 2025	37.34	37.34	37.20	37.20	37.20	46
Jan 27, 2025	38.26	38.26	37.84	37.84	37.84	200
Jan 24, 2025	38.78	38.78	38.28	38.28	38.28	615
Jan 23, 2025	38.50	38.70	38.00	38.70	38.70	203
Jan 22, 2025	37.74	38.72	37.74	38.72	38.72	246
Jan 21, 2025	37.18	37.18	37.18	37.18	37.18	1
Jan 20, 2025	36.74	37.28	36.66	36.66	36.66	450
Jan 17, 2025	36.72	36.72	36.60	36.60	36.60	47
Jan 16, 2025	36.52	36.92	36.40	36.40	36.40	112
Jan 15, 2025	36.66	36.66	36.66	36.66	36.66	-
Jan 14, 2025	36.46	36.94	36.46	36.94	36.94	250
Jan 13, 2025	37.42	37.44	36.50	36.54	36.54	289
Jan 10, 2025	37.34	37.34	37.08	37.08	37.08	132
Jan 9, 2025	36.20	36.20	36.20	36.20	36.20	-
Jan 8, 2025	34.92	36.82	34.92	36.76	36.76	131
Jan 7, 2025	33.60	34.18	33.60	34.18	34.18	60
Jan 6, 2025	34.30	34.30	34.30	34.30	34.30	-
Jan 3, 2025	33.68	33.68	33.68	33.68	33.68	-
Jan 2, 2025	34.60	34.60	34.60	34.60	34.60	-
Dec 30, 2024	34.70	34.70	34.54	34.54	34.54	15
Dec 27, 2024	34.82	34.82	34.60	34.60	34.60	200
Dec 23, 2024	34.02	35.08	34.02	35.08	35.08	615
Dec 20, 2024	33.92	33.92	33.78	33.78	33.78	50
Dec 19, 2024	32.98	34.20	32.98	34.02	34.02	18
Dec 18, 2024	33.86	34.10	33.86	34.10	34.10	200
Dec 17, 2024	34.44	34.80	33.64	33.64	33.64	930
Dec 16, 2024	35.52	35.52	35.34	35.34	35.34	31
Dec 13, 2024	35.40	36.02	35.40	36.02	36.02	175
Dec 12, 2024	35.14	35.98	34.80	35.68	35.68	253
Dec 11, 2024	33.76	34.48	33.76	34.48	34.48	30
Dec 10, 2024	34.64	34.64	33.78	33.78	33.78	30
Dec 9, 2024	37.62	37.62	36.10	36.10	36.10	300
Dec 6, 2024	38.12	38.12	37.74	37.74	37.74	27
Dec 5, 2024	37.74	38.18	37.74	38.18	38.18	334
Dec 4, 2024	37.66	37.66	37.66	37.66	37.66	77
Dec 3, 2024	37.06	37.52	37.06	37.52	37.52	5
Dec 2, 2024	36.50	36.50	36.50	36.50	36.50	-
Nov 29, 2024	36.36	36.36	36.36	36.36	36.36	-
Nov 28, 2024	36.02	36.64	36.02	36.64	36.64	60
Nov 27, 2024	36.56	36.56	36.56	36.56	36.56	-
Nov 26, 2024	36.52	36.52	36.52	36.52	36.52	-
Nov 25, 2024	36.92	37.24	36.52	36.52	36.52	282
Nov 22, 2024	36.46	36.46	36.38	36.38	36.38	200
Nov 21, 2024	35.72	36.20	35.72	36.20	36.20	40
Nov 20, 2024	35.72	35.72	35.72	35.72	35.72	-
Nov 19, 2024	35.34	35.74	35.16	35.70	35.70	239
Nov 18, 2024	34.84	36.10	34.84	35.50	35.50	1,175
Nov 15, 2024	33.02	34.62	33.02	34.62	34.62	15
Nov 14, 2024	34.56	34.56	34.56	34.56	34.56	-
Nov 13, 2024	36.02	36.02	36.02	36.02	36.02	-
Nov 12, 2024	35.32	35.68	35.32	35.68	35.68	10
Nov 11, 2024	33.88	35.38	33.88	35.36	35.36	302
Nov 8, 2024	33.00	33.00	33.00	33.00	33.00	-
Nov 7, 2024	32.60	32.98	31.00	32.98	32.98	137
Nov 6, 2024	32.02	33.22	32.02	33.22	33.22	21
Nov 5, 2024	30.14	31.16	30.14	31.16	31.16	100
Nov 4, 2024	31.22	31.22	31.22	31.22	31.22	-
Nov 1, 2024	31.06	31.06	31.06	31.06	31.06	-
Oct 31, 2024	31.16	31.16	31.06	31.06	31.06	20
Oct 30, 2024	32.00	32.00	31.30	31.30	31.30	55
Oct 29, 2024	31.92	32.14	31.92	32.14	32.14	315
Oct 28, 2024	32.10	32.10	31.86	31.86	31.86	10
Oct 25, 2024	31.50	31.96	31.50	31.96	31.96	210
Oct 24, 2024	31.02	31.96	31.02	31.96	31.96	100
Oct 23, 2024	32.04	32.04	32.04	32.04	32.04	-
Oct 22, 2024	31.26	32.18	31.26	32.18	32.18	10
Oct 21, 2024	30.58	31.44	30.58	31.40	31.40	345
Oct 18, 2024	29.58	29.58	29.58	29.58	29.58	-
Oct 17, 2024	29.00	29.00	29.00	29.00	29.00	-
Oct 16, 2024	28.88	28.88	28.86	28.86	28.86	570
Oct 15, 2024	28.32	28.32	28.32	28.32	28.32	300
Oct 14, 2024	28.12	28.50	28.12	28.50	28.50	272
Oct 11, 2024	28.64	28.64	28.64	28.64	28.64	-
Oct 10, 2024	29.66	29.98	28.64	28.64	28.64	752
Oct 9, 2024	29.80	29.80	29.80	29.80	29.80	-
Oct 8, 2024	29.38	29.70	29.38	29.70	29.70	20
Oct 7, 2024	30.28	30.28	30.28	30.28	30.28	-
Oct 4, 2024	30.16	30.16	30.16	30.16	30.16	-
Oct 3, 2024	30.20	30.20	30.20	30.20	30.20	-
Oct 2, 2024	31.22	31.22	30.58	30.58	30.58	100
Oct 1, 2024	29.46	29.46	29.46	29.46	29.46	-
Sep 30, 2024	29.52	29.52	29.52	29.52	29.52	-
Sep 27, 2024	28.44	28.66	28.44	28.66	28.66	200
Sep 26, 2024	28.32	28.32	28.32	28.32	28.32	-
Sep 25, 2024	27.82	27.82	27.82	27.82	27.82	-
Sep 24, 2024	28.38	28.38	28.26	28.26	28.26	200
Sep 23, 2024	28.90	28.90	28.64	28.64	28.64	330
Sep 20, 2024	28.80	28.80	28.54	28.54	28.54	10
Sep 19, 2024	28.52	29.10	28.52	29.10	29.10	160
Sep 18, 2024	28.06	28.38	28.06	28.23	28.23	50
Sep 17, 2024	30.38	30.38	28.10	28.18	28.18	45
Sep 16, 2024	30.46	30.76	30.44	30.44	30.44	100
Sep 13, 2024	30.76	30.76	30.52	30.52	30.52	200
Sep 12, 2024	30.34	30.56	30.34	30.56	30.56	-
Sep 11, 2024	30.20	30.20	30.20	30.20	30.20	-
Sep 10, 2024	30.00	30.34	30.00	30.34	30.34	-
Sep 9, 2024	29.72	30.00	29.72	30.00	30.00	-
Sep 6, 2024	30.64	30.64	29.62	29.76	29.76	281
Sep 5, 2024	30.88	30.88	30.84	30.84	30.84	-
Sep 4, 2024	30.40	30.92	30.40	30.92	30.92	21
Sep 3, 2024	32.02	32.02	30.68	30.68	30.68	10
Sep 2, 2024	33.96	33.96	31.90	31.90	31.90	-
Aug 30, 2024	34.02	34.02	33.94	33.94	33.94	-
Aug 29, 2024	34.14	34.18	33.80	34.18	34.18	385
Aug 28, 2024	32.94	34.28	32.94	34.28	34.28	-
Aug 27, 2024	33.12	33.12	33.06	33.06	33.06	-
Aug 26, 2024	33.52	33.52	33.32	33.32	33.32	-
Aug 23, 2024	33.54	33.54	33.30	33.30	33.30	200
Aug 22, 2024	33.74	33.74	33.74	33.74	33.74	-
Aug 21, 2024	33.80	34.06	33.80	34.06	34.06	7
Aug 20, 2024	34.54	34.54	34.48	34.48	34.48	100
Aug 19, 2024	35.82	35.82	35.10	35.10	35.10	120
Aug 16, 2024	35.72	36.06	35.72	36.06	36.06	120
Aug 15, 2024	35.12	35.94	35.12	35.94	35.94	500
Aug 14, 2024	34.82	34.82	34.82	34.82	34.82	-
Aug 13, 2024	34.52	34.52	34.52	34.52	34.52	-
Aug 12, 2024	34.50	34.50	34.50	34.50	34.50	-
Aug 9, 2024	34.16	34.66	34.16	34.44	34.44	1,523
Aug 8, 2024	33.52	33.52	33.52	33.52	33.52	-
Aug 7, 2024	33.52	33.52	33.52	33.52	33.52	-
Aug 6, 2024	32.12	33.14	32.12	32.82	32.82	255
Aug 5, 2024	32.10	32.10	31.00	31.00	31.00	788
Aug 2, 2024	33.12	33.26	33.12	33.26	33.26	200
Aug 1, 2024	34.22	34.78	33.58	33.58	33.58	620
Jul 31, 2024	34.68	34.68	34.68	34.68	34.68	-
Jul 30, 2024	34.00	34.00	34.00	34.00	34.00	-
Jul 29, 2024	33.32	34.60	33.32	34.60	34.60	-
Jul 26, 2024	34.50	34.50	34.50	34.50	34.50	-
Jul 25, 2024	32.86	32.86	32.86	32.86	32.86	-
Jul 24, 2024	33.90	33.90	33.26	33.26	33.26	35
Jul 23, 2024	34.02	34.02	33.86	33.86	33.86	500
Jul 22, 2024	34.38	34.38	34.00	34.00	34.00	30
Jul 19, 2024	34.78	34.78	34.78	34.78	34.78	-
Jul 18, 2024	33.64	33.64	33.64	33.64	33.64	-
Jul 17, 2024	35.02	35.02	34.98	34.98	34.98	50
Jul 16, 2024	35.86	35.86	34.88	35.42	35.42	48
Jul 15, 2024	35.66	35.74	35.66	35.74	35.74	20
Jul 12, 2024	36.30	36.30	36.12	36.12	36.12	195
Jul 11, 2024	36.76	36.76	36.24	36.24	36.24	15
Jul 10, 2024	34.58	36.48	34.58	36.48	36.48	360
Jul 9, 2024	35.24	35.24	34.88	34.88	34.88	30
Jul 8, 2024	35.80	35.80	35.46	35.46	35.46	61
Jul 5, 2024	35.90	36.12	35.90	36.12	36.12	1
Jul 4, 2024	34.96	35.96	34.96	35.96	35.96	27
Jul 3, 2024	34.46	34.46	34.46	34.46	34.46	-
Jul 2, 2024	35.10	35.10	35.10	35.10	35.10	-
Jul 1, 2024	34.36	34.76	34.36	34.76	34.76	50
Jun 28, 2024	33.68	34.32	33.68	34.32	34.32	300
Jun 27, 2024	33.88	33.96	33.88	33.96	33.96	175
Jun 26, 2024	34.60	34.60	34.60	34.60	34.60	-
Jun 25, 2024	34.80	34.80	34.80	34.80	34.80	-
Jun 24, 2024	34.56	34.56	34.56	34.56	34.56	-
Jun 21, 2024	35.18	35.18	35.18	35.18	35.18	-
Jun 20, 2024	34.22	34.90	34.22	34.74	34.74	680
Jun 19, 2024	33.78	34.36	33.78	34.20	34.20	539
Jun 18, 2024	34.04	34.04	33.68	33.98	33.98	320
Jun 17, 2024	31.70	34.22	31.70	34.22	34.22	1,008
Jun 14, 2024	32.44	32.44	31.88	31.88	31.88	175
Jun 13, 2024	33.90	34.00	33.50	33.50	33.50	140
Jun 12, 2024	34.80	34.80	34.02	34.02	34.02	44
Jun 11, 2024	36.52	36.52	34.28	34.28	34.28	1,200
Jun 10, 2024	37.04	37.04	36.38	36.52	36.52	270
Jun 7, 2024	36.82	36.82	36.82	36.82	36.82	-
Jun 6, 2024	36.82	37.30	36.82	37.08	37.08	107
Jun 5, 2024	37.10	37.10	36.80	36.80	36.80	190
Jun 4, 2024	37.42	37.42	37.42	37.42	37.42	-
Jun 3, 2024	37.22	37.22	37.22	37.22	37.22	-
May 31, 2024	36.66	37.20	36.66	37.20	37.20	2
May 30, 2024	36.20	36.20	36.20	36.20	36.20	-
May 29, 2024	37.20	37.20	36.52	36.52	36.52	20
May 28, 2024	38.16	38.16	38.16	38.16	38.16	-
May 27, 2024	37.34	37.66	37.34	37.56	37.56	139
May 24, 2024	38.52	38.52	38.52	38.52	38.52	-
May 23, 2024	38.12	38.66	38.12	38.58	38.58	485
May 22, 2024	39.16	39.16	38.96	38.96	38.96	12
May 21, 2024	38.82	39.56	38.82	39.42	39.42	925
May 20, 2024	0.40 Dividend
May 20, 2024	38.62	38.92	38.62	38.92	38.92	203
May 17, 2024	38.56	38.78	38.38	38.38	37.98	100
May 16, 2024	38.68	39.68	38.68	38.96	38.55	1,200
May 15, 2024	38.10	38.90	38.10	38.74	38.34	90
May 14, 2024	39.26	39.26	37.80	37.80	37.41	305
May 13, 2024	38.56	39.04	38.56	39.02	38.61	308
May 10, 2024	38.14	38.38	38.02	38.02	37.62	53
May 9, 2024	37.76	37.76	37.76	37.76	37.37	-
May 8, 2024	37.30	38.26	37.10	37.80	37.41	590
May 7, 2024	38.40	38.86	37.22	37.22	36.83	180
May 6, 2024	37.92	37.92	37.76	37.86	37.47	28
May 3, 2024	36.02	37.92	36.02	37.92	37.52	105
May 2, 2024	36.96	36.96	36.18	36.18	35.80	150
Apr 30, 2024	37.56	37.56	36.62	36.98	36.59	1,755
Apr 29, 2024	38.10	38.10	38.10	38.10	37.70	-
Apr 26, 2024	37.62	38.06	37.36	38.06	37.66	382
Apr 25, 2024	39.04	39.04	37.52	37.72	37.33	270
Apr 24, 2024	38.68	38.68	38.68	38.68	38.28	-
Apr 23, 2024	38.30	38.52	38.20	38.48	38.08	764
Apr 22, 2024	38.06	38.18	37.90	38.18	37.78	90
Apr 19, 2024	36.92	37.70	36.92	37.70	37.31	1,880
Apr 18, 2024	37.92	37.92	36.28	37.02	36.63	1,026
Apr 17, 2024	39.26	39.26	38.14	38.26	37.86	96
Apr 16, 2024	39.90	39.90	39.28	39.44	39.03	210
Apr 15, 2024	40.94	41.02	40.10	41.02	40.59	630
Apr 12, 2024	39.50	40.24	39.50	40.24	39.82	320
Apr 11, 2024	38.34	39.42	38.24	39.42	39.01	670
Apr 10, 2024	38.96	38.96	38.26	38.56	38.16	580
Apr 9, 2024	42.30	42.30	38.40	38.80	38.40	923
Apr 8, 2024	40.66	42.24	40.66	42.24	41.80	540
Apr 5, 2024	43.20	43.20	40.06	40.54	40.12	1,259
Apr 4, 2024	43.72	43.86	43.62	43.62	43.17	51
Apr 3, 2024	42.80	43.98	42.62	43.98	43.52	380
Apr 2, 2024	44.56	44.56	42.86	42.98	42.53	961
Mar 28, 2024	42.68	43.48	42.68	43.48	43.03	1,226
Mar 27, 2024	44.52	44.70	41.00	42.60	42.16	1,094
Mar 26, 2024	42.02	44.20	41.90	43.96	43.50	3,462
Mar 25, 2024	38.38	41.70	38.34	41.70	41.27	3,408
Mar 22, 2024	34.82	37.48	34.82	37.48	37.09	1,050
Mar 21, 2024	34.52	34.90	34.46	34.52	34.16	410
Mar 20, 2024	35.38	35.38	34.94	34.94	34.58	25
Mar 19, 2024	34.98	35.58	34.80	35.52	35.15	706
Mar 18, 2024	33.80	35.16	33.80	35.16	34.79	482
Mar 15, 2024	33.12	34.06	33.12	34.06	33.71	100
Mar 14, 2024	33.40	33.74	33.40	33.74	33.39	20
Mar 13, 2024	32.92	32.92	32.92	32.92	32.58	-
Mar 12, 2024	33.02	33.08	33.02	33.08	32.74	30
Mar 11, 2024	33.82	33.82	33.04	33.08	32.74	147
Mar 8, 2024	34.76	34.76	33.82	33.82	33.47	200
Mar 7, 2024	34.88	34.88	34.88	34.88	34.52	-
Mar 6, 2024	34.40	34.90	34.40	34.90	34.54	106
Mar 5, 2024	33.54	34.68	33.54	34.68	34.32	170
Mar 4, 2024	34.66	34.66	33.98	34.20	33.84	345
Mar 1, 2024	33.68	34.64	33.68	34.64	34.28	500
Feb 29, 2024	33.58	33.58	33.48	33.48	33.13	200
Feb 28, 2024	34.26	34.26	34.14	34.14	33.78	25
Feb 27, 2024	33.90	34.78	33.90	34.30	33.94	285
Feb 26, 2024	31.28	33.70	31.28	33.68	33.33	574
Feb 23, 2024	33.86	33.86	30.72	31.62	31.29	2,225
Feb 22, 2024	33.52	34.04	33.52	33.86	33.51	50
Feb 21, 2024	34.12	34.12	33.72	33.72	33.37	20

SAF.VI Safran SA

244.50

-2.20%

CSF0.MU Thales

37.00

0.00%

FMN.F Leonardo S.p.a.

17.60

+1.73%

RENK.VI RENK GROUP AG

27.82

-1.19%

R3NK.F RENK Group AG

27.81

-3.08%

LDO.VI Leonardo S.p.a.

35.00

-0.71%

R3NK.DE RENK Group AG

27.60

-2.90%

SAAB-B.ST Saab AB (publ)

296.85

+0.95%

HO.PA Thales S.A.

182.25

-0.44%

RHM.DE Rheinmetall AG

894.20

+0.52%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hensoldt AG (HAG.MU)

Related Tickers