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

OTC Markets OTCPK - Delayed Quote USD

Hensoldt AG (HAGHY)

Compare
36.00
-0.80
(-2.17%)
At close: April 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202536.8737.9535.6036.0036.009,284
Apr 11, 202535.0336.6234.7035.4335.4328,070
Apr 10, 202534.4236.0033.8734.8034.8016,916
Apr 9, 202533.0037.0032.2136.7536.7529,420
Apr 8, 202533.8633.9131.0032.0032.0016,693
Apr 7, 202529.4731.9729.4730.4030.40122,625
Apr 4, 202533.0733.0729.8930.7130.7124,300
Apr 3, 202535.0035.3534.0334.0334.039,240
Apr 2, 202533.5634.2533.5633.7633.767,218
Apr 1, 202533.4934.5233.4934.4334.439,082
Mar 31, 202532.7533.9632.7533.9633.9622,418
Mar 28, 202534.9134.9133.6234.3334.3320,009
Mar 27, 202536.8336.8535.4935.9035.9015,661
Mar 26, 202536.7737.7836.7237.0037.009,463
Mar 25, 202537.1537.1536.0036.4236.4239,647
Mar 24, 202537.3737.8236.7237.2937.2923,919
Mar 21, 202536.5237.3535.7037.1437.1428,083
Mar 20, 202536.8937.8336.1536.4936.4944,585
Mar 19, 202540.3941.0838.0640.2340.2367,235
Mar 18, 202541.9043.9241.5143.9243.9257,675
Mar 17, 202541.0042.8540.2741.3241.3253,640
Mar 14, 202539.2639.6437.8839.2939.29130,709
Mar 13, 202536.3037.2536.1237.2337.2320,042
Mar 12, 202536.6837.7035.8537.2637.2618,221
Mar 11, 202535.4936.4134.8436.2036.2018,612
Mar 10, 202534.0135.1332.5033.2733.2727,551
Mar 7, 202535.3235.9932.3034.6034.6065,134
Mar 6, 202539.7640.6938.8439.3639.3637,446
Mar 5, 202536.9138.8736.1538.1438.1467,727
Mar 4, 202534.7141.3833.5641.3741.3767,555
Mar 3, 202535.0740.3233.4137.1737.1761,787
Feb 28, 202527.6929.3627.3029.2929.2931,594
Feb 27, 202528.0329.1227.5729.1229.1215,656
Feb 26, 202526.7526.8026.3726.6026.6096,610
Feb 25, 202526.5326.7225.7026.7026.7038,732
Feb 24, 202525.3525.8524.8225.6525.654,760
Feb 21, 202523.8624.4423.7024.4424.443,730
Feb 20, 202524.4724.4723.3524.3724.377,469
Feb 19, 202525.2025.5724.6025.5725.575,358
Feb 18, 202524.8025.2124.4725.0525.0510,141
Feb 14, 202521.9021.9021.4021.4021.402,680
Feb 13, 202517.8517.8517.8517.8517.85-
Feb 12, 202518.6818.6817.8517.8517.85597
Feb 11, 202519.1319.1319.1319.1319.13-
Feb 10, 202518.7519.1318.7519.1319.13734
Feb 7, 202519.0119.0118.6918.6918.691,738
Feb 6, 202520.0020.0019.2519.6419.641,315
Feb 5, 202520.4420.7720.4420.6520.651,575
Feb 4, 202520.5020.5020.5020.5020.50985
Feb 3, 202520.0020.0020.0020.0020.00500
Jan 31, 202519.3019.3019.3019.3019.30-
Jan 30, 202519.3019.3019.3019.3019.30137
Jan 29, 202519.2519.2519.2519.2519.25-
Jan 28, 202519.2519.2519.2519.2519.25300
Jan 27, 202520.4020.4020.4020.4020.40-
Jan 24, 202520.4020.4020.4020.4020.40-
Jan 23, 202520.4020.4020.4020.4020.40100
Jan 22, 202519.3919.3919.3919.3919.39-
Jan 21, 202519.3919.3919.3919.3919.39450
Jan 17, 202518.5918.5918.5918.5918.59551
Jan 16, 202518.8818.8818.8818.8818.88-
Jan 15, 202519.0519.0518.8818.8818.88212
Jan 14, 202519.0019.0019.0019.0019.00-
Jan 13, 202519.0019.0019.0019.0019.00-
Jan 10, 202518.9019.0018.9019.0019.003,450
Jan 8, 202518.7418.7418.5518.7418.744,748
Jan 7, 202517.7917.7917.7917.7917.79-
Jan 6, 202517.7917.7917.7917.7917.79-
Jan 3, 202517.7917.7917.7917.7917.79-
Jan 2, 202517.7917.7917.7917.7917.79-
Dec 31, 202417.7917.7917.7917.7917.79-
Dec 30, 202417.6017.7917.6017.7917.7910,389
Dec 27, 202417.9017.9017.9017.9017.90350
Dec 26, 202417.3317.3317.3317.3317.33-
Dec 24, 202417.3317.3317.3317.3317.33-
Dec 23, 202417.3317.3317.3317.3317.33-
Dec 20, 202417.3317.3317.3317.3317.33500
Dec 19, 202418.0618.0618.0618.0618.06-
Dec 18, 202418.0618.0618.0618.0618.06200
Dec 17, 202418.4018.4018.4018.4018.40-
Dec 16, 202418.4318.4318.4018.4018.40435
Dec 13, 202418.6718.6718.6718.6718.67653
Dec 12, 202417.9417.9417.9417.9417.94-
Dec 11, 202417.9417.9417.9417.9417.94-
Dec 10, 202417.9417.9417.9417.9417.94223
Dec 9, 202418.2618.2618.2618.2618.26711
Dec 6, 202420.3520.3520.3520.3520.35-
Dec 5, 202420.2020.3520.2020.3520.35450
Dec 4, 202419.7219.7219.7219.7219.72220
Dec 3, 202419.5919.5919.5919.5919.59536
Dec 2, 202419.5119.5119.5119.5119.51569
Nov 29, 202419.1819.1819.1819.1819.182,900
Nov 27, 202419.1719.1719.1719.1719.17125
Nov 26, 202419.4419.4418.8518.8618.863,128
Nov 25, 202418.9719.2518.9719.2519.25579
Nov 22, 202419.0619.1218.9319.1219.121,900
Nov 21, 202418.9918.9918.9918.9918.991,600
Nov 20, 202419.0019.0019.0019.0019.00-
Nov 19, 202418.6619.0018.6619.0019.00909
Nov 18, 202417.6017.6017.6017.6017.60-
Nov 15, 202417.6017.6017.6017.6017.60-
Nov 14, 202417.8917.8917.6017.6017.60750
Nov 13, 202419.0119.0119.0119.0119.01-
Nov 12, 202419.3319.3318.9619.0119.011,539
Nov 11, 202418.7318.8018.6918.7518.754,400
Nov 8, 202418.0818.0818.0818.0818.08-
Nov 7, 202418.0818.0818.0818.0818.08100
Nov 6, 202418.0218.2017.6518.0918.091,390
Nov 5, 202417.1517.6517.1517.6517.65600
Nov 4, 202416.9916.9916.9916.9916.99-
Nov 1, 202416.9916.9916.9916.9916.99176
Oct 31, 202417.0417.0417.0417.0417.04-
Oct 30, 202417.0417.0417.0417.0417.041,312
Oct 29, 202417.3017.3017.3017.3017.30-
Oct 28, 202417.1017.3017.1017.3017.30245
Oct 25, 202417.5817.5817.5817.5817.58377
Oct 24, 202416.8316.8316.8316.8316.83-
Oct 23, 202416.8316.8316.8316.8316.83-
Oct 22, 202416.8316.8316.8316.8316.83-
Oct 21, 202416.8616.9016.8316.8316.835,165
Oct 18, 202416.2016.2016.2016.2016.201,051
Oct 17, 202416.0516.0516.0516.0516.05170
Oct 16, 202415.7015.7015.7015.7015.70305
Oct 15, 202415.4315.4315.4315.4315.43-
Oct 14, 202415.4315.4315.4315.4315.43-
Oct 11, 202415.4315.4315.4315.4315.43801
Oct 10, 202415.8015.8015.8015.8015.80500
Oct 9, 202416.1516.1516.1516.1516.15-
Oct 8, 202416.1516.1516.1516.1516.15450
Oct 7, 202416.5716.5716.5716.5716.57-
Oct 4, 202416.5716.5716.5716.5716.57-
Oct 3, 202416.5716.5716.5716.5716.57-
Oct 2, 202416.5116.5716.5116.5716.571,660
Oct 1, 202415.8015.8015.8015.8015.80-
Sep 30, 202415.8015.8015.8015.8015.80-
Sep 27, 202415.8015.8015.8015.8015.80-
Sep 26, 202415.8015.8015.8015.8015.80-
Sep 25, 202415.8015.8015.8015.8015.80-
Sep 24, 202415.8015.8015.8015.8015.80-
Sep 23, 202415.8015.8015.8015.8015.80150
Sep 20, 202416.1716.1716.1716.1716.17209
Sep 19, 202415.9915.9915.8815.8815.881,421
Sep 18, 202415.3015.3515.3015.3115.311,500
Sep 17, 202416.2616.2615.5515.6915.691,701
Sep 16, 202416.4816.4816.4816.4816.48-
Sep 13, 202416.4816.4816.4816.4816.48-
Sep 12, 202416.4616.4816.4616.4816.485,000
Sep 11, 202416.5316.5316.4616.4616.469,940
Sep 10, 202416.8016.8016.8016.8016.80300
Sep 9, 202416.8516.8516.8516.8516.85-
Sep 6, 202417.0017.0016.7516.8516.85948
Sep 5, 202417.2217.2217.2217.2217.22104
Sep 4, 202417.5817.5817.5817.5817.58-
Sep 3, 202417.5817.5817.5817.5817.58151
Aug 30, 202418.5918.5918.5918.5918.591,000
Aug 29, 202419.0019.0019.0019.0019.001,000
Aug 28, 202418.7818.7818.7818.7818.78-
Aug 27, 202418.7718.7818.7718.7818.78311
Aug 26, 202418.8118.8118.8118.8118.81-
Aug 23, 202418.8118.8118.8118.8118.81145
Aug 22, 202419.6019.6019.6019.6019.60-
Aug 21, 202419.6019.6019.6019.6019.60-
Aug 20, 202419.6019.6019.6019.6019.60-
Aug 19, 202419.6019.6019.6019.6019.60-
Aug 16, 202419.6019.6019.6019.6019.60-
Aug 15, 202419.6019.6019.6019.6019.60564
Aug 14, 202418.7018.7018.7018.7018.70-
Aug 13, 202418.7018.7018.7018.7018.70-
Aug 12, 202418.7018.7018.7018.7018.70-
Aug 9, 202418.7018.7018.7018.7018.70-
Aug 8, 202418.7018.7018.7018.7018.70-
Aug 7, 202418.7018.7018.7018.7018.70381
Aug 6, 202418.0218.2618.0218.2618.26341
Aug 5, 202418.6518.6518.6518.6518.65-
Aug 2, 202418.6518.6518.6518.6518.65-
Aug 1, 202418.6518.6518.6518.6518.65-
Jul 31, 202418.5518.6518.5518.6518.6520,380
Jul 30, 202418.7018.7018.7018.7018.70535
Jul 29, 202418.1618.1618.1618.1618.16300
Jul 26, 202418.8918.8918.8918.8918.89-
Jul 25, 202418.8918.8918.8918.8918.89-
Jul 24, 202418.8918.8918.8918.8918.89-
Jul 23, 202418.8918.8918.8918.8918.89-
Jul 22, 202418.8918.8918.8918.8918.89-
Jul 19, 202418.8918.8918.8918.8918.89-
Jul 18, 202418.8918.8918.8918.8918.89-
Jul 17, 202418.6718.8918.4118.8918.89784
Jul 16, 202419.6919.6919.6919.6919.69-
Jul 15, 202419.6519.6919.6519.6919.69508
Jul 12, 202419.8319.8319.8319.8319.83-
Jul 11, 202419.8319.8319.8319.8319.83-
Jul 10, 202419.8319.8319.8319.8319.83150
Jul 9, 202418.3618.3618.3618.3618.36-
Jul 8, 202418.3618.3618.3618.3618.36-
Jul 5, 202418.3618.3618.3618.3618.36-
Jul 3, 202418.3618.3618.3618.3618.36-
Jul 2, 202418.3618.3618.3618.3618.36211
Jul 1, 202418.3618.3618.3618.3618.36-
Jun 28, 202418.3618.3618.3618.3618.361,300
Jun 27, 202418.0918.0917.8517.8517.85885
Jun 26, 202418.2818.2818.2818.2818.28260
Jun 25, 202418.4918.4918.4918.4918.49200
Jun 24, 202418.6018.6018.6018.6018.60300
Jun 21, 202418.9018.9018.9018.9018.90-
Jun 20, 202418.2418.9018.2418.9018.90600
Jun 18, 202418.2218.2718.0118.2718.27621
Jun 17, 202417.6818.2417.6818.2418.242,650
Jun 14, 202417.1017.1016.9116.9116.913,735
Jun 13, 202417.9117.9117.9117.9117.911,002
Jun 12, 202418.2818.2818.2818.2818.28416
Jun 11, 202418.9018.9018.3518.3518.3510,892
Jun 10, 202419.6119.6119.6119.6119.61178
Jun 7, 202420.1620.1620.1620.1620.16-
Jun 6, 202419.9320.1619.9320.1620.161,093
Jun 5, 202420.0020.0020.0020.0020.00550
Jun 4, 202420.1120.1120.1120.1120.11-
Jun 3, 202420.1120.1120.1120.1120.11103
May 31, 202419.5219.5219.5219.5219.52-
May 30, 202419.5219.5219.5219.5219.52-
May 29, 202419.5219.5219.5219.5219.52401
May 28, 202420.0020.0020.0020.0020.00673
May 24, 202420.2520.2520.2520.2520.25120
May 23, 202421.2421.2421.0121.0121.01517
May 22, 202420.7020.7020.7020.7020.70-
May 21, 202420.7020.7020.7020.7020.70300
May 20, 2024 0.22 Dividend
May 20, 202420.9420.9420.9420.9420.94-
May 17, 202421.1321.1320.9420.9420.73999
May 16, 202421.1721.1721.1721.1720.95275
May 15, 202420.8320.8320.8320.8320.62282
May 14, 202420.5420.6120.5420.6120.401,255
May 13, 202421.3021.3021.3021.3021.08259
May 10, 202420.7920.7920.7920.7920.58200
May 9, 202420.3220.5220.3220.4920.271,925
May 8, 202419.7119.7119.7119.7119.51-
May 7, 202420.1420.1419.7119.7119.51321
May 6, 202419.8019.8019.8019.8019.60-
May 3, 202419.8019.8019.8019.8019.60100
May 2, 202419.3319.3318.9518.9518.75825
May 1, 202420.1320.1320.1320.1319.92-
Apr 30, 202420.1320.1320.1320.1319.92-
Apr 29, 202419.6520.1319.5820.1319.921,081
Apr 26, 202420.5420.5420.5420.5420.33150
Apr 25, 202420.7620.7620.7620.7620.55100
Apr 24, 202421.0121.0121.0121.0120.80293
Apr 23, 202420.2620.5119.3320.5120.30785
Apr 22, 202420.3620.3620.3620.3620.15270
Apr 19, 202418.9018.9018.9018.9018.71-
Apr 18, 202418.9018.9018.9018.9018.71122
Apr 17, 202419.7020.2519.6119.6119.412,707
Apr 16, 202420.0820.0820.0820.0819.87-
Apr 15, 202421.0821.0820.0820.0819.87515

Related Tickers

FINMY Leonardo S.p.a.
24.97
+1.84%
 
THLLY Thales S.A.
57.48
+1.75%
 
SAABY Saab AB (publ)
22.05
+2.13%
 
THLEF Thales S.A.
285.00
-1.04%
 
RNMBY Rheinmetall AG
326.88
+0.15%
 
RNMBF Rheinmetall AG
1,640.00
+0.06%
 
DUAVF Dassault Aviation société anonyme
350.00
+2.94%
 
SAFRY Safran SA
59.70
-0.17%
 
R3NK.DE RENK Group AG
47.84
+5.54%
 
SAABF Saab AB (publ)
44.55
+2.89%