Munich - Delayed Quote EUR

Hensoldt AG (HAG.MU)

87.15
-8.85
(-9.22%)
As of 5:58:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202594.3094.5087.1587.1587.156,482
Jun 9, 202598.3598.3595.8596.0096.00857
Jun 6, 2025107.00108.2098.9598.9598.95872
Jun 5, 202599.25108.7099.25107.00107.002,567
Jun 4, 2025102.70103.3098.20101.10101.102,768
Jun 3, 2025102.50103.6099.90101.80101.801,270
Jun 2, 202595.00104.6094.40102.80102.805,661
May 30, 202590.5593.0090.5592.4092.40811
May 29, 202592.5092.8590.0091.3591.35438
May 28, 2025 0.5 Dividend
May 28, 202588.9592.2588.7591.4591.454,100
May 27, 202582.9587.7582.9587.7587.253,549
May 26, 202580.4582.3080.4581.8081.33433
May 23, 202580.2080.2077.8578.8078.35160
May 22, 202580.6580.6577.7580.1579.69820
May 21, 202577.6080.9077.6080.7580.29508
May 20, 202575.3577.2575.1076.9576.511,773
May 19, 202573.3574.8573.3574.4073.98303
May 16, 202572.4073.7572.4072.8572.43135
May 15, 202566.9072.5566.9072.4071.99247
May 14, 202567.8069.9066.2066.7066.32136
May 13, 202565.5567.7065.5067.7067.31122
May 12, 202571.5571.5564.3066.4566.07481
May 9, 202574.9075.6073.1573.2572.83519
May 8, 202569.8574.9569.8574.2573.832,641
May 7, 202570.8074.3069.8570.7070.30272
May 6, 202571.2071.2067.7570.5570.151,165
May 5, 202571.0071.4070.7070.9570.551,193
May 2, 202568.2570.6568.2570.6070.20364
Apr 30, 202566.5568.2066.5568.2067.81174
Apr 29, 202563.3066.0563.3066.0065.621,168
Apr 28, 202563.7064.3563.6563.6563.29322
Apr 25, 202563.5564.7563.5564.7564.3815
Apr 24, 202561.7063.7560.9563.7563.39130
Apr 23, 202565.6065.6062.3062.3061.95400
Apr 22, 202564.8565.2064.8564.9564.5842
Apr 17, 202566.8066.8064.8566.3565.97104
Apr 16, 202568.0568.0566.4567.0066.62517
Apr 15, 202565.4068.2564.9568.0067.61655
Apr 14, 202563.7564.8062.0564.6064.23735
Apr 11, 202563.5063.9561.9061.9061.55550
Apr 10, 202565.9565.9560.5562.4562.091,874
Apr 9, 202559.4562.7559.4562.7562.391,154
Apr 8, 202558.9561.8558.1058.6058.272,753
Apr 7, 202549.5057.3547.5057.2056.873,707
Apr 4, 202562.0563.8055.1055.1054.792,509
Apr 3, 202559.6563.0059.3062.6562.29410
Apr 2, 202563.0563.0560.7062.5562.19638
Apr 1, 202562.0064.2062.0063.3562.99137
Mar 31, 202560.3561.8560.3561.1560.80936
Mar 28, 202566.9066.9062.8563.3562.991,371
Mar 27, 202568.3568.7066.6066.7566.37409
Mar 26, 202567.5069.3567.5069.3568.95992
Mar 25, 202568.3568.3567.6567.9567.56106
Mar 24, 202568.6070.6067.9568.1567.761,968
Mar 21, 202569.1569.1565.7567.1066.721,674
Mar 20, 202572.8072.8065.8567.4567.072,694
Mar 19, 202579.8579.9570.0073.5573.133,025
Mar 18, 202576.3580.7575.2578.2077.751,967
Mar 17, 202574.5576.1071.8075.4074.974,024
Mar 14, 202567.8571.9566.3071.9071.493,785
Mar 13, 202568.1069.7065.4067.4567.071,368
Mar 12, 202564.8568.2063.6067.9567.561,684
Mar 11, 202561.6566.1561.6565.0064.633,125
Mar 10, 202565.6565.6560.0061.6561.303,186
Mar 7, 202572.9573.2559.0064.2563.884,332
Mar 6, 202571.5074.4570.6574.4574.032,769
Mar 5, 202572.6072.6067.1570.0069.602,293
Mar 4, 202574.2077.3564.1074.6074.176,374
Mar 3, 202564.0075.7560.3070.9070.507,017
Feb 28, 202555.2556.0551.4554.6554.341,066
Feb 27, 202550.6054.8550.6054.7054.391,285
Feb 26, 202549.4250.9549.4250.9550.661,810
Feb 25, 202548.2249.7648.2249.7649.48627
Feb 24, 202548.1848.4847.0048.2647.99577
Feb 21, 202545.5846.0045.5445.5445.28255
Feb 20, 202547.5647.5644.8045.0044.74765
Feb 19, 202547.5247.7847.0647.7247.452,715
Feb 18, 202549.2050.0046.5847.1846.911,197
Feb 17, 202543.0447.4843.0447.3047.032,165
Feb 14, 202536.5441.3836.5440.8840.652,543
Feb 13, 202534.1436.7834.1436.4036.19959
Feb 12, 202536.2436.2434.3634.3634.16791
Feb 11, 202536.1836.1836.1836.1835.97-
Feb 10, 202536.2436.2436.2436.2436.03-
Feb 7, 202537.4437.4436.7036.7036.49593
Feb 6, 202539.9839.9837.2437.2437.03559
Feb 5, 202539.0639.7239.0639.7239.49312
Feb 4, 202539.8439.8437.9639.4839.26160
Feb 3, 202538.4039.3638.4039.2639.042,470
Jan 31, 202537.2838.7037.2838.5038.28156
Jan 30, 202536.5437.6236.5437.6237.41180
Jan 29, 202537.1437.2637.1437.2637.051,000
Jan 28, 202537.3437.3437.2037.2036.9946
Jan 27, 202538.2638.2637.8437.8437.62200
Jan 24, 202538.7838.7838.2838.2838.06615
Jan 23, 202538.5038.7038.0038.7038.48203
Jan 22, 202537.7438.7237.7438.7238.50246
Jan 21, 202537.1837.1837.1837.1836.971
Jan 20, 202536.7437.2836.6636.6636.45450
Jan 17, 202536.7236.7236.6036.6036.3947
Jan 16, 202536.5236.9236.4036.4036.19112
Jan 15, 202536.6636.6636.6636.6636.45-
Jan 14, 202536.4636.9436.4636.9436.73250
Jan 13, 202537.4237.4436.5036.5436.33289
Jan 10, 202537.3437.3437.0837.0836.87132
Jan 9, 202536.2036.2036.2036.2035.99-
Jan 8, 202534.9236.8234.9236.7636.55131
Jan 7, 202533.6034.1833.6034.1833.9960
Jan 6, 202534.3034.3034.3034.3034.10-
Jan 3, 202533.6833.6833.6833.6833.49-
Jan 2, 202534.6034.6034.6034.6034.40-
Dec 30, 202434.7034.7034.5434.5434.3415
Dec 27, 202434.8234.8234.6034.6034.40200
Dec 23, 202434.0235.0834.0235.0834.88615
Dec 20, 202433.9233.9233.7833.7833.5950
Dec 19, 202432.9834.2032.9834.0233.8318
Dec 18, 202433.8634.1033.8634.1033.91200
Dec 17, 202434.4434.8033.6433.6433.45930
Dec 16, 202435.5235.5235.3435.3435.1431
Dec 13, 202435.4036.0235.4036.0235.81175
Dec 12, 202435.1435.9834.8035.6835.48253
Dec 11, 202433.7634.4833.7634.4834.2830
Dec 10, 202434.6434.6433.7833.7833.5930
Dec 9, 202437.6237.6236.1036.1035.89300
Dec 6, 202438.1238.1237.7437.7437.5227
Dec 5, 202437.7438.1837.7438.1837.96334
Dec 4, 202437.6637.6637.6637.6637.4577
Dec 3, 202437.0637.5237.0637.5237.315
Dec 2, 202436.5036.5036.5036.5036.29-
Nov 29, 202436.3636.3636.3636.3636.15-
Nov 28, 202436.0236.6436.0236.6436.4360
Nov 27, 202436.5636.5636.5636.5636.35-
Nov 26, 202436.5236.5236.5236.5236.31-
Nov 25, 202436.9237.2436.5236.5236.31282
Nov 22, 202436.4636.4636.3836.3836.17200
Nov 21, 202435.7236.2035.7236.2035.9940
Nov 20, 202435.7235.7235.7235.7235.52-
Nov 19, 202435.3435.7435.1635.7035.50239
Nov 18, 202434.8436.1034.8435.5035.301,175
Nov 15, 202433.0234.6233.0234.6234.4215
Nov 14, 202434.5634.5634.5634.5634.36-
Nov 13, 202436.0236.0236.0236.0235.81-
Nov 12, 202435.3235.6835.3235.6835.4810
Nov 11, 202433.8835.3833.8835.3635.16302
Nov 8, 202433.0033.0033.0033.0032.81-
Nov 7, 202432.6032.9831.0032.9832.79137
Nov 6, 202432.0233.2232.0233.2233.0321
Nov 5, 202430.1431.1630.1431.1630.98100
Nov 4, 202431.2231.2231.2231.2231.04-
Nov 1, 202431.0631.0631.0631.0630.88-
Oct 31, 202431.1631.1631.0631.0630.8820
Oct 30, 202432.0032.0031.3031.3031.1255
Oct 29, 202431.9232.1431.9232.1431.96315
Oct 28, 202432.1032.1031.8631.8631.6810
Oct 25, 202431.5031.9631.5031.9631.78210
Oct 24, 202431.0231.9631.0231.9631.78100
Oct 23, 202432.0432.0432.0432.0431.86-
Oct 22, 202431.2632.1831.2632.1832.0010
Oct 21, 202430.5831.4430.5831.4031.22345
Oct 18, 202429.5829.5829.5829.5829.41-
Oct 17, 202429.0029.0029.0029.0028.83-
Oct 16, 202428.8828.8828.8628.8628.70570
Oct 15, 202428.3228.3228.3228.3228.16300
Oct 14, 202428.1228.5028.1228.5028.34272
Oct 11, 202428.6428.6428.6428.6428.48-
Oct 10, 202429.6629.9828.6428.6428.48752
Oct 9, 202429.8029.8029.8029.8029.63-
Oct 8, 202429.3829.7029.3829.7029.5320
Oct 7, 202430.2830.2830.2830.2830.11-
Oct 4, 202430.1630.1630.1630.1629.99-
Oct 3, 202430.2030.2030.2030.2030.03-
Oct 2, 202431.2231.2230.5830.5830.41100
Oct 1, 202429.4629.4629.4629.4629.29-
Sep 30, 202429.5229.5229.5229.5229.35-
Sep 27, 202428.4428.6628.4428.6628.50200
Sep 26, 202428.3228.3228.3228.3228.16-
Sep 25, 202427.8227.8227.8227.8227.66-
Sep 24, 202428.3828.3828.2628.2628.10200
Sep 23, 202428.9028.9028.6428.6428.48330
Sep 20, 202428.8028.8028.5428.5428.3810
Sep 19, 202428.5229.1028.5229.1028.93160
Sep 18, 202428.0628.3828.0628.2328.0750
Sep 17, 202430.3830.3828.1028.1828.0245
Sep 16, 202430.4630.7630.4430.4430.27100
Sep 13, 202430.7630.7630.5230.5230.35200
Sep 12, 202430.3430.5630.3430.5630.39-
Sep 11, 202430.2030.2030.2030.2030.03-
Sep 10, 202430.0030.3430.0030.3430.17-
Sep 9, 202429.7230.0029.7230.0029.83-
Sep 6, 202430.6430.6429.6229.7629.59281
Sep 5, 202430.8830.8830.8430.8430.66-
Sep 4, 202430.4030.9230.4030.9230.7421
Sep 3, 202432.0232.0230.6830.6830.5110
Sep 2, 202433.9633.9631.9031.9031.72-
Aug 30, 202434.0234.0233.9433.9433.75-
Aug 29, 202434.1434.1833.8034.1833.99385
Aug 28, 202432.9434.2832.9434.2834.08-
Aug 27, 202433.1233.1233.0633.0632.87-
Aug 26, 202433.5233.5233.3233.3233.13-
Aug 23, 202433.5433.5433.3033.3033.11200
Aug 22, 202433.7433.7433.7433.7433.55-
Aug 21, 202433.8034.0633.8034.0633.877
Aug 20, 202434.5434.5434.4834.4834.28100
Aug 19, 202435.8235.8235.1035.1034.90120
Aug 16, 202435.7236.0635.7236.0635.85120
Aug 15, 202435.1235.9435.1235.9435.74500
Aug 14, 202434.8234.8234.8234.8234.62-
Aug 13, 202434.5234.5234.5234.5234.32-
Aug 12, 202434.5034.5034.5034.5034.30-
Aug 9, 202434.1634.6634.1634.4434.241,523
Aug 8, 202433.5233.5233.5233.5233.33-
Aug 7, 202433.5233.5233.5233.5233.33-
Aug 6, 202432.1233.1432.1232.8232.63255
Aug 5, 202432.1032.1031.0031.0030.82788
Aug 2, 202433.1233.2633.1233.2633.07200
Aug 1, 202434.2234.7833.5833.5833.39620
Jul 31, 202434.6834.6834.6834.6834.48-
Jul 30, 202434.0034.0034.0034.0033.81-
Jul 29, 202433.3234.6033.3234.6034.40-
Jul 26, 202434.5034.5034.5034.5034.30-
Jul 25, 202432.8632.8632.8632.8632.67-
Jul 24, 202433.9033.9033.2633.2633.0735
Jul 23, 202434.0234.0233.8633.8633.67500
Jul 22, 202434.3834.3834.0034.0033.8130
Jul 19, 202434.7834.7834.7834.7834.58-
Jul 18, 202433.6433.6433.6433.6433.45-
Jul 17, 202435.0235.0234.9834.9834.7850
Jul 16, 202435.8635.8634.8835.4235.2248
Jul 15, 202435.6635.7435.6635.7435.5420
Jul 12, 202436.3036.3036.1236.1235.91195
Jul 11, 202436.7636.7636.2436.2436.0315
Jul 10, 202434.5836.4834.5836.4836.27360
Jul 9, 202435.2435.2434.8834.8834.6830
Jul 8, 202435.8035.8035.4635.4635.2661
Jul 5, 202435.9036.1235.9036.1235.911
Jul 4, 202434.9635.9634.9635.9635.7627
Jul 3, 202434.4634.4634.4634.4634.26-
Jul 2, 202435.1035.1035.1035.1034.90-
Jul 1, 202434.3634.7634.3634.7634.5650
Jun 28, 202433.6834.3233.6834.3234.12300
Jun 27, 202433.8833.9633.8833.9633.77175
Jun 26, 202434.6034.6034.6034.6034.40-
Jun 25, 202434.8034.8034.8034.8034.60-
Jun 24, 202434.5634.5634.5634.5634.36-
Jun 21, 202435.1835.1835.1835.1834.98-
Jun 20, 202434.2234.9034.2234.7434.54680
Jun 19, 202433.7834.3633.7834.2034.01539
Jun 18, 202434.0434.0433.6833.9833.79320
Jun 17, 202431.7034.2231.7034.2234.031,008
Jun 14, 202432.4432.4431.8831.8831.70175
Jun 13, 202433.9034.0033.5033.5033.31140
Jun 12, 202434.8034.8034.0234.0233.8344
Jun 11, 202436.5236.5234.2834.2834.081,200
Jun 10, 202437.0437.0436.3836.5236.31270

Related Tickers