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

Hensoldt AG (HAG0.MU)

Compare
22.60
-1.00
(-4.24%)
At close: February 21 at 9:19:40 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202523.4023.4022.6022.6022.6060
Feb 20, 202524.2024.2023.6023.6023.6035
Feb 19, 202524.4024.6024.0024.6024.60360
Feb 18, 202523.8025.0023.2024.4024.401,008
Feb 17, 202521.2024.4021.2024.4024.401,158
Feb 14, 202518.3021.2018.3021.2021.20457
Feb 13, 202517.0017.2017.0017.2017.20160
Feb 12, 202517.7017.7017.7017.7017.70-
Feb 11, 202518.6018.6017.7017.7017.7010
Feb 10, 202518.6018.6018.6018.6018.60-
Feb 7, 202519.2019.2019.2019.2019.20-
Feb 6, 202520.2020.2019.4020.0020.0050
Feb 5, 202520.0020.2020.0020.2020.2099
Feb 4, 202519.4020.0019.4020.0020.0025
Feb 3, 202518.5018.5018.5018.5018.50-
Jan 31, 202518.5018.5018.5018.5018.50-
Jan 30, 202518.5018.5018.5018.5018.50-
Jan 29, 202518.9018.9018.5018.5018.5020
Jan 28, 202518.9018.9018.9018.9018.90-
Jan 27, 202518.9018.9018.9018.9018.90-
Jan 24, 202518.9018.9018.9018.9018.90-
Jan 23, 202519.5019.5018.6018.6018.602
Jan 22, 202518.4019.5018.4019.5019.5035
Jan 21, 202518.1018.1018.1018.1018.10-
Jan 20, 202518.0018.0018.0018.0018.00-
Jan 17, 202518.0018.0018.0018.0018.00-
Jan 16, 202518.0018.0018.0018.0018.00-
Jan 15, 202518.0018.0018.0018.0018.00-
Jan 14, 202517.9017.9017.9017.9017.90-
Jan 13, 202518.7018.7017.7017.7017.7044
Jan 10, 202518.7018.7018.7018.7018.70-
Jan 9, 202518.7018.7018.7018.7018.7010
Jan 8, 202517.0018.7017.0018.7018.70227
Jan 7, 202517.4017.4016.3016.3016.30250
Jan 6, 202517.7017.7017.7017.7017.701
Jan 3, 202517.5017.5017.5017.5017.50-
Jan 2, 202517.3017.8017.3017.8017.802
Dec 30, 202417.0017.0017.0017.0017.00-
Dec 27, 202417.0017.0017.0017.0017.00-
Dec 23, 202417.4017.4017.4017.4017.40-
Dec 20, 202417.4017.4017.4017.4017.40-
Dec 19, 202417.4017.4017.4017.4017.40-
Dec 18, 202417.5017.5017.5017.5017.50-
Dec 17, 202417.8017.8017.8017.8017.80-
Dec 16, 202418.2018.2018.2018.2018.20-
Dec 13, 202417.9018.3017.9018.3018.30500
Dec 12, 202417.0017.9017.0017.9017.9010
Dec 11, 202417.5017.5017.0017.0017.0020
Dec 10, 202418.0018.0018.0018.0018.00-
Dec 9, 202418.9018.9018.9018.9018.90-
Dec 6, 202418.9018.9018.9018.9018.90-
Dec 5, 202418.9018.9018.9018.9018.90-
Dec 4, 202418.9018.9018.9018.9018.90-
Dec 3, 202418.9018.9018.9018.9018.90-
Dec 2, 202418.2018.9018.2018.9018.905
Nov 29, 202418.2018.2018.2018.2018.20-
Nov 28, 202418.2018.2018.2018.2018.20-
Nov 27, 202418.2018.2018.2018.2018.20-
Nov 26, 202418.2018.2018.2018.2018.20-
Nov 25, 202417.8018.2017.8018.2018.20200
Nov 22, 202417.7017.7017.7017.7017.70-
Nov 21, 202417.4017.4017.4017.4017.40-
Nov 20, 202417.4017.4017.4017.4017.40-
Nov 19, 202417.2017.2017.2017.2017.20-
Nov 18, 202417.0017.0017.0017.0017.00-
Nov 15, 202417.0017.0017.0017.0017.00-
Nov 14, 202417.9017.9017.9017.9017.90-
Nov 13, 202418.3018.3018.3018.3018.30-
Nov 12, 202418.3018.3018.3018.3018.305
Nov 11, 202417.0017.0017.0017.0017.00-
Nov 8, 202417.0017.0017.0017.0017.00-
Nov 7, 202416.5017.3016.5017.3017.30290
Nov 6, 202415.7016.5015.7016.5016.5050
Nov 5, 202415.7015.7015.7015.7015.70-
Nov 4, 202415.7015.7015.7015.7015.70-
Nov 1, 202415.7015.7015.7015.7015.70-
Oct 31, 202415.7015.7015.7015.7015.70-
Oct 30, 202415.7015.7015.7015.7015.70-
Oct 29, 202415.7015.7015.7015.7015.70-
Oct 28, 202415.7015.7015.7015.7015.70-
Oct 25, 202415.7015.7015.7015.7015.70-
Oct 24, 202415.7015.7015.7015.7015.70-
Oct 23, 202415.7015.7015.7015.7015.70-
Oct 22, 202415.1015.1015.1015.1015.10-
Oct 21, 202414.7014.7014.7014.7014.70-
Oct 18, 202414.7014.7014.7014.7014.70-
Oct 17, 202414.7014.7014.7014.7014.70-
Oct 16, 202414.7014.7014.7014.7014.70-
Oct 15, 202414.7014.7014.7014.7014.70-
Oct 14, 202414.7014.7014.7014.7014.70-
Oct 11, 202415.0015.0015.0015.0015.00-
Oct 10, 202415.4015.4015.4015.4015.40-
Oct 9, 202415.4015.4015.4015.4015.40-
Oct 8, 202415.4015.4015.4015.4015.403
Oct 7, 202415.8015.8015.8015.8015.8040
Oct 4, 202415.4015.4015.4015.4015.40-
Oct 3, 202415.4015.4015.4015.4015.40-
Oct 2, 202415.4015.4015.4015.4015.40-
Oct 1, 202414.6014.6014.6014.6014.60-
Sep 30, 202414.3014.5014.3014.5014.5025
Sep 27, 202414.0014.0014.0014.0014.00-
Sep 26, 202413.8013.8013.8013.8013.80-
Sep 25, 202414.0014.0013.6013.6013.60100
Sep 24, 202414.0014.0014.0014.0014.00-
Sep 23, 202414.1014.1014.0014.0014.00100
Sep 20, 202414.1014.1014.1014.1014.10-
Sep 19, 202414.8014.8014.1014.1014.10100
Sep 18, 202414.8014.8014.8014.8014.80-
Sep 17, 202415.7015.7015.7015.7015.70-
Sep 16, 202415.7015.7015.7015.7015.70-
Sep 13, 202415.7015.7015.7015.7015.70-
Sep 12, 202415.7015.7015.7015.7015.70-
Sep 11, 202415.3015.7015.3015.7015.7010
Sep 10, 202415.3015.3015.3015.3015.30-
Sep 9, 202415.3015.3015.3015.3015.30-
Sep 6, 202415.7015.7015.7015.7015.70-
Sep 5, 202415.7015.7015.7015.7015.70-
Sep 4, 202415.7015.7015.7015.7015.70-
Sep 3, 202416.5016.5016.5016.5016.50-
Sep 2, 202416.9016.9016.9016.9016.90-
Aug 30, 202416.9016.9016.9016.9016.90-
Aug 29, 202416.9016.9016.9016.9016.90-
Aug 28, 202416.9016.9016.9016.9016.90-
Aug 27, 202417.0017.0017.0017.0017.00-
Aug 26, 202417.2017.2017.2017.2017.20-
Aug 23, 202417.2017.2017.2017.2017.20-
Aug 22, 202417.3017.3017.3017.3017.30-
Aug 21, 202417.4017.4017.4017.4017.40-
Aug 20, 202417.7017.7017.7017.7017.70-
Aug 19, 202417.8017.8017.8017.8017.80-
Aug 16, 202417.5017.8017.5017.8017.804
Aug 15, 202417.2017.2017.2017.2017.20-
Aug 14, 202417.0017.0017.0017.0017.00-
Aug 13, 202416.8016.8016.8016.8016.80-
Aug 12, 202416.8016.8016.8016.8016.80-
Aug 9, 202416.7016.7016.7016.7016.70-
Aug 8, 202416.7016.7016.7016.7016.70-
Aug 7, 202416.7016.7016.7016.7016.70-
Aug 6, 202416.7016.7016.7016.7016.70-
Aug 5, 202416.7016.7016.7016.7016.70-
Aug 2, 202416.8016.8016.8016.8016.80-
Aug 1, 202417.2017.6016.8016.8016.80618
Jul 31, 202417.2017.2017.2017.2017.20-
Jul 30, 202417.2017.2017.2017.2017.20-
Jul 29, 202417.2017.2017.2017.2017.20-
Jul 26, 202417.1017.2017.1017.2017.20200
Jul 25, 202416.9016.9016.9016.9016.90-
Jul 24, 202417.3017.3017.3017.3017.30-
Jul 23, 202417.3017.3017.3017.3017.30-
Jul 22, 202417.3017.3017.3017.3017.30-
Jul 19, 202417.3017.3017.3017.3017.30-
Jul 18, 202417.3017.3017.3017.3017.30-
Jul 17, 202417.8017.8017.8017.8017.80-
Jul 16, 202417.8017.8017.8017.8017.80-
Jul 15, 202417.8017.8017.8017.8017.80-
Jul 12, 202417.8017.8017.8017.8017.80-
Jul 11, 202418.0018.0017.8017.8017.80100
Jul 10, 202417.8017.8017.8017.8017.80-
Jul 9, 202417.8017.8017.8017.8017.80-
Jul 8, 202417.5017.8017.5017.8017.8010
Jul 5, 202417.5017.5017.5017.5017.50-
Jul 4, 202417.2017.2017.2017.2017.20-
Jul 3, 202416.9016.9016.9016.9016.90-
Jul 2, 202417.3017.3016.8016.8016.80500
Jul 1, 202417.3017.3017.3017.3017.30-
Jun 28, 202417.3017.3017.3017.3017.30-
Jun 27, 202417.4017.4017.4017.4017.40-
Jun 26, 202417.7017.7017.7017.7017.70-
Jun 25, 202417.7017.7017.7017.7017.70-
Jun 24, 202417.7017.7017.7017.7017.70-
Jun 21, 202417.9017.9017.7017.7017.70225
Jun 20, 202416.6017.9016.2017.9017.90565
Jun 19, 202416.5016.5016.5016.5016.50-
Jun 18, 202416.5016.5016.5016.5016.50-
Jun 17, 202416.5016.5016.5016.5016.50-
Jun 14, 202417.0017.0017.0017.0017.00-
Jun 13, 202417.5017.5017.5017.5017.50-
Jun 12, 202418.0018.0018.0018.0018.00-
Jun 11, 202418.4018.4018.4018.4018.40-
Jun 10, 202418.4018.4018.4018.4018.40-
Jun 7, 202418.4018.4018.4018.4018.40-
Jun 6, 202418.4018.4018.4018.4018.40-
Jun 5, 202418.4018.4018.4018.4018.40-
Jun 4, 202418.4018.4018.4018.4018.40-
Jun 3, 202418.4018.4018.4018.4018.40-
May 31, 202418.4018.4018.4018.4018.4010
May 30, 202418.5018.5018.5018.5018.50-
May 29, 202418.5018.5018.5018.5018.50-
May 28, 202418.5018.5018.5018.5018.50-
May 27, 202418.6018.6018.6018.6018.60-
May 24, 202418.6018.6018.6018.6018.60-
May 23, 202418.6018.6018.6018.6018.60-
May 22, 202418.6018.6018.6018.6018.60-
May 21, 202418.6018.6018.6018.6018.60-
May 20, 2024 0.21 Dividend
May 20, 202418.6018.6018.6018.6018.60-
May 17, 202418.6018.6018.6018.6018.38-
May 16, 202418.6018.6018.6018.6018.38-
May 15, 202419.5019.5018.6018.6018.38100
May 14, 202419.5019.5019.5019.5019.27-
May 13, 202419.5019.5019.5019.5019.27-
May 10, 202419.5019.5019.5019.5019.27-
May 9, 202419.5019.5019.5019.5019.27-
May 8, 202419.5019.5019.5019.5019.27-
May 7, 202418.4019.9018.4019.9019.67659
May 6, 202418.2018.2018.2018.2017.99-
May 3, 202417.4017.4017.4017.4017.20-
May 2, 202419.3019.3017.4017.4017.20201
Apr 30, 202419.3019.3019.3019.3019.08-
Apr 29, 202419.3019.3019.3019.3019.08-
Apr 26, 202419.3019.3019.3019.3019.08-
Apr 25, 202419.3019.3019.3019.3019.08-
Apr 24, 202419.3019.3019.3019.3019.08-
Apr 23, 202419.3019.3019.3019.3019.08-
Apr 22, 202419.3019.3019.3019.3019.08100
Apr 19, 202419.3019.3019.3019.3019.08-
Apr 18, 202419.3019.3019.3019.3019.08-
Apr 17, 202419.3019.3019.3019.3019.08-
Apr 16, 202419.3019.3019.3019.3019.08-
Apr 15, 202419.3019.3019.3019.3019.08-
Apr 12, 202420.0020.0019.1019.1018.8810
Apr 11, 202420.0020.0020.0020.0019.77-
Apr 10, 202420.2020.2020.2020.2019.97-
Apr 9, 202421.4021.4020.0020.2019.9760
Apr 8, 202421.4021.4021.4021.4021.15-
Apr 5, 202422.2022.2022.2022.2021.94-
Apr 4, 202422.2022.2022.2022.2021.94-
Apr 3, 202422.2022.2022.2022.2021.94-
Apr 2, 202422.2022.2022.2022.2021.94-
Mar 28, 202422.4022.4021.0022.2021.94408
Mar 27, 202422.6023.2021.2022.8022.543,383
Mar 26, 202421.4023.0021.4023.0022.73252
Mar 25, 202418.4021.4018.4021.4021.1520
Mar 22, 202416.9016.9016.9016.9016.70-
Mar 21, 202416.9016.9016.9016.9016.70-
Mar 20, 202416.9016.9016.9016.9016.70-
Mar 19, 202416.7016.9016.7016.9016.70150
Mar 18, 202416.6016.6016.6016.6016.414
Mar 15, 202416.6016.6016.6016.6016.41-
Mar 14, 202416.6016.6016.6016.6016.41-
Mar 13, 202416.6016.6016.6016.6016.41-
Mar 12, 202416.6016.6016.6016.6016.41-
Mar 11, 202416.6016.6016.6016.6016.41-
Mar 8, 202416.7016.7016.6016.6016.4120
Mar 7, 202416.7016.7016.7016.7016.51-
Mar 6, 202417.8017.8016.6016.7016.51170
Mar 5, 202417.8017.8017.8017.8017.59-
Mar 4, 202417.3018.2017.3018.2017.991,830
Mar 1, 202417.3018.1017.3018.1017.89540
Feb 29, 202416.3017.3016.3017.3017.1010
Feb 28, 202416.4016.4016.3016.3016.111,000
Feb 27, 202416.1016.1016.1016.1015.91-
Feb 26, 202415.1016.0015.1016.0015.81300
Feb 23, 202416.7016.7015.1015.1014.921,065
Feb 22, 202417.7017.8017.7017.8017.59300
Feb 21, 202417.9017.9017.7017.7017.4920

Related Tickers

SDV1.F Saab AB (publ)
26.73
+1.52%
 
RTX.SN RTX Corporation
126.08
+4.78%
 
EY7.F W5 Solutions AB (publ)
6.30
+10.72%
 
SDV0.MU Saab AB (publ)
12.90
+0.78%
 
CMN1.F Chemring Group PLC
4.4800
+3.23%
 
0IW5.IL Thales S.A.
182.58
-0.61%
 
0F08.IL Kongsberg Gruppen ASA
1,322.00
+3.04%
 
RENK.VI RENK GROUP AG
27.82
-1.19%
 
MILDEF.ST MilDef Group AB (publ)
168.80
+0.48%
 
BSP.DE BAE Systems plc
15.40
-1.91%