Cboe UK EUR

Hensoldt AG (HAGD.XC)

60.40

0.00

(0.00%)

At close: April 8 at 4:16:17 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 14, 2025	60.40	60.40	60.40	60.40	60.40	-
Apr 11, 2025	60.40	60.40	60.40	60.40	60.40	-
Apr 10, 2025	60.40	60.40	60.40	60.40	60.40	-
Apr 9, 2025	60.40	60.40	60.40	60.40	60.40	-
Apr 8, 2025	60.95	62.10	60.40	60.40	60.40	3,030
Apr 7, 2025	51.67	57.42	50.30	56.65	56.65	1,097
Apr 4, 2025	62.20	62.20	58.15	58.15	58.15	626
Apr 3, 2025	61.70	63.05	61.70	62.80	62.80	599
Apr 2, 2025	62.20	62.20	62.20	62.20	62.20	186
Apr 1, 2025	61.25	61.25	61.25	61.25	61.25	-
Mar 31, 2025	61.70	61.70	61.25	61.25	61.25	376
Mar 28, 2025	67.95	67.95	67.95	67.95	67.95	-
Mar 27, 2025	67.95	67.95	67.95	67.95	67.95	-
Mar 26, 2025	67.95	67.95	67.95	67.95	67.95	-
Mar 25, 2025	67.90	67.95	67.90	67.95	67.95	241
Mar 24, 2025	70.70	70.70	68.28	68.32	68.32	573
Mar 21, 2025	71.35	71.35	71.35	71.35	71.35	-
Mar 20, 2025	71.35	71.35	71.35	71.35	71.35	-
Mar 19, 2025	71.35	71.35	71.35	71.35	71.35	191
Mar 18, 2025	80.07	80.45	76.18	78.05	78.05	1,739
Mar 17, 2025	75.63	75.78	75.38	75.38	75.38	841
Mar 14, 2025	67.40	67.40	67.40	67.40	67.40	-
Mar 13, 2025	67.60	67.60	67.40	67.40	67.40	270
Mar 12, 2025	63.90	63.90	63.90	63.90	63.90	-
Mar 11, 2025	63.90	63.90	63.90	63.90	63.90	-
Mar 10, 2025	63.90	63.90	63.90	63.90	63.90	-
Mar 7, 2025	64.93	65.20	63.90	63.90	63.90	509
Mar 6, 2025	52.95	52.95	52.95	52.95	52.95	-
Mar 5, 2025	52.95	52.95	52.95	52.95	52.95	-
Mar 4, 2025	52.95	52.95	52.95	52.95	52.95	-
Mar 3, 2025	52.95	52.95	52.95	52.95	52.95	-
Feb 28, 2025	52.95	52.95	52.95	52.95	52.95	-
Feb 27, 2025	51.17	54.65	50.55	52.95	52.95	931
Feb 26, 2025	49.98	49.98	49.98	49.98	49.98	229
Feb 25, 2025	47.99	47.99	47.99	47.99	47.99	-
Feb 24, 2025	48.34	48.34	47.92	47.99	47.99	294
Feb 21, 2025	47.09	47.09	47.09	47.09	47.09	-
Feb 20, 2025	47.09	47.09	47.09	47.09	47.09	-
Feb 19, 2025	47.09	47.09	47.09	47.09	47.09	-
Feb 18, 2025	46.86	47.09	46.86	47.09	47.09	1,285
Feb 17, 2025	46.12	46.58	46.12	46.58	46.58	324
Feb 14, 2025	39.71	41.39	39.71	40.46	40.46	2,454
Feb 13, 2025	37.92	37.92	37.92	37.92	37.92	-
Feb 12, 2025	37.92	37.92	37.92	37.92	37.92	-
Feb 11, 2025	37.92	37.92	37.92	37.92	37.92	-
Feb 10, 2025	37.92	37.92	37.92	37.92	37.92	-
Feb 7, 2025	37.92	37.92	37.92	37.92	37.92	-
Feb 6, 2025	37.92	37.92	37.92	37.92	37.92	62
Feb 5, 2025	36.78	36.78	36.78	36.78	36.78	-
Feb 4, 2025	36.78	36.78	36.78	36.78	36.78	-
Feb 3, 2025	36.78	36.78	36.78	36.78	36.78	-
Jan 31, 2025	36.78	36.78	36.78	36.78	36.78	-
Jan 30, 2025	36.78	36.78	36.78	36.78	36.78	-
Jan 29, 2025	36.78	36.78	36.78	36.78	36.78	327
Jan 28, 2025	37.99	37.99	37.99	37.99	37.99	-
Jan 27, 2025	37.99	37.99	37.99	37.99	37.99	-
Jan 24, 2025	37.99	37.99	37.99	37.99	37.99	256
Jan 23, 2025	38.76	38.76	38.76	38.76	38.76	297
Jan 22, 2025	37.34	37.34	37.34	37.34	37.34	-
Jan 21, 2025	37.34	37.34	37.34	37.34	37.34	-
Jan 20, 2025	37.34	37.34	37.34	37.34	37.34	525
Jan 17, 2025	36.46	36.46	36.46	36.46	36.46	-
Jan 16, 2025	36.95	36.95	36.46	36.46	36.46	466
Jan 15, 2025	36.72	36.72	36.72	36.72	36.72	-
Jan 14, 2025	36.72	36.72	36.72	36.72	36.72	-
Jan 13, 2025	36.49	36.76	36.29	36.72	36.72	1,997
Jan 10, 2025	34.10	34.10	34.10	34.10	34.10	-
Jan 9, 2025	34.10	34.10	34.10	34.10	34.10	-
Jan 8, 2025	34.10	34.10	34.10	34.10	34.10	-
Jan 7, 2025	34.10	34.10	34.10	34.10	34.10	-
Jan 6, 2025	34.10	34.10	34.10	34.10	34.10	-
Jan 3, 2025	34.10	34.10	34.10	34.10	34.10	-
Jan 2, 2025	34.10	34.10	34.10	34.10	34.10	-
Dec 31, 2024	34.10	34.10	34.10	34.10	34.10	-
Dec 30, 2024	34.10	34.10	34.10	34.10	34.10	-
Dec 27, 2024	34.10	34.10	34.10	34.10	34.10	-
Dec 24, 2024	34.10	34.10	34.10	34.10	34.10	-
Dec 23, 2024	34.10	34.10	34.10	34.10	34.10	-
Dec 20, 2024	34.10	34.10	34.10	34.10	34.10	-
Dec 19, 2024	34.10	34.10	34.10	34.10	34.10	149
Dec 18, 2024	34.05	34.05	34.05	34.05	34.05	-
Dec 17, 2024	34.38	34.38	34.05	34.05	34.05	568
Dec 16, 2024	37.76	37.76	37.76	37.76	37.76	-
Dec 13, 2024	37.76	37.76	37.76	37.76	37.76	-
Dec 12, 2024	37.76	37.76	37.76	37.76	37.76	-
Dec 11, 2024	37.76	37.76	37.76	37.76	37.76	-
Dec 10, 2024	37.76	37.76	37.76	37.76	37.76	-
Dec 9, 2024	37.76	37.76	37.76	37.76	37.76	-
Dec 6, 2024	37.76	37.76	37.76	37.76	37.76	-
Dec 5, 2024	37.76	37.76	37.76	37.76	37.76	315
Dec 4, 2024	36.76	36.76	36.76	36.76	36.76	-
Dec 3, 2024	36.76	36.76	36.76	36.76	36.76	-
Dec 2, 2024	36.76	36.76	36.76	36.76	36.76	-
Nov 29, 2024	36.76	36.76	36.76	36.76	36.76	-
Nov 28, 2024	36.76	36.76	36.76	36.76	36.76	-
Nov 27, 2024	36.76	36.76	36.76	36.76	36.76	-
Nov 26, 2024	36.76	36.76	36.76	36.76	36.76	310
Nov 25, 2024	36.54	36.54	36.54	36.54	36.54	-
Nov 22, 2024	36.46	36.54	36.46	36.54	36.54	326
Nov 21, 2024	35.57	35.57	35.57	35.57	35.57	-
Nov 20, 2024	35.57	35.57	35.57	35.57	35.57	315
Nov 19, 2024	34.59	34.59	34.59	34.59	34.59	305
Nov 18, 2024	35.11	35.11	34.89	34.89	34.89	649
Nov 15, 2024	34.67	34.67	34.15	34.27	34.27	1,780
Nov 14, 2024	33.34	33.34	33.34	33.34	33.34	323
Nov 13, 2024	35.86	35.86	35.86	35.86	35.86	-
Nov 12, 2024	35.86	35.86	35.86	35.86	35.86	495
Nov 11, 2024	32.72	32.72	32.72	32.72	32.72	-
Nov 8, 2024	32.72	32.72	32.72	32.72	32.72	-
Nov 7, 2024	32.72	32.72	32.72	32.72	32.72	359
Nov 6, 2024	30.42	30.42	30.42	30.42	30.42	-
Nov 5, 2024	30.42	30.42	30.42	30.42	30.42	-
Nov 4, 2024	30.78	30.78	30.36	30.42	30.42	2,264
Nov 1, 2024	31.37	31.37	31.37	31.37	31.37	-
Oct 31, 2024	31.37	31.37	31.37	31.37	31.37	352
Oct 30, 2024	31.50	31.65	31.50	31.65	31.65	1,071
Oct 29, 2024	31.81	31.81	31.81	31.81	31.81	-
Oct 28, 2024	31.81	31.81	31.81	31.81	31.81	-
Oct 25, 2024	31.81	31.81	31.81	31.81	31.81	306
Oct 24, 2024	28.89	28.89	28.89	28.89	28.89	-
Oct 23, 2024	28.89	28.89	28.89	28.89	28.89	-
Oct 22, 2024	28.89	28.89	28.89	28.89	28.89	-
Oct 21, 2024	28.89	28.89	28.89	28.89	28.89	-
Oct 18, 2024	28.89	28.89	28.89	28.89	28.89	-
Oct 17, 2024	28.89	28.89	28.89	28.89	28.89	-
Oct 16, 2024	28.89	28.89	28.89	28.89	28.89	-
Oct 15, 2024	28.78	28.89	28.78	28.89	28.89	752
Oct 14, 2024	29.42	29.42	29.42	29.42	29.42	-
Oct 11, 2024	29.42	29.42	29.42	29.42	29.42	-
Oct 10, 2024	29.42	29.42	29.42	29.42	29.42	-
Oct 9, 2024	29.42	29.42	29.42	29.42	29.42	-
Oct 8, 2024	29.42	29.42	29.42	29.42	29.42	-
Oct 7, 2024	29.42	29.42	29.42	29.42	29.42	372
Oct 4, 2024	29.68	29.68	29.68	29.68	29.68	-
Oct 3, 2024	29.68	29.68	29.68	29.68	29.68	-
Oct 2, 2024	29.68	29.68	29.68	29.68	29.68	-
Oct 1, 2024	29.61	29.68	29.61	29.68	29.68	41
Sep 30, 2024	29.35	29.50	29.35	29.40	29.40	1,101
Sep 27, 2024	27.94	27.94	27.94	27.94	27.94	-
Sep 26, 2024	27.94	27.94	27.94	27.94	27.94	-
Sep 25, 2024	27.94	27.94	27.94	27.94	27.94	-
Sep 24, 2024	28.38	28.38	27.93	27.94	27.94	444
Sep 23, 2024	30.48	30.48	30.48	30.48	30.48	-
Sep 20, 2024	30.48	30.48	30.48	30.48	30.48	-
Sep 19, 2024	30.48	30.48	30.48	30.48	30.48	-
Sep 18, 2024	30.48	30.48	30.48	30.48	30.48	-
Sep 17, 2024	30.48	30.48	30.48	30.48	30.48	-
Sep 16, 2024	30.48	30.48	30.48	30.48	30.48	355
Sep 13, 2024	30.02	30.02	30.02	30.02	30.02	-
Sep 12, 2024	30.02	30.02	30.02	30.02	30.02	-
Sep 11, 2024	30.02	30.02	30.02	30.02	30.02	-
Sep 10, 2024	30.02	30.02	30.02	30.02	30.02	-
Sep 9, 2024	30.02	30.02	30.02	30.02	30.02	360
Sep 6, 2024	30.98	30.98	30.98	30.98	30.98	-
Sep 5, 2024	30.98	30.98	30.98	30.98	30.98	-
Sep 4, 2024	30.32	30.98	30.30	30.98	30.98	1,461
Sep 3, 2024	33.65	33.65	33.65	33.65	33.65	-
Sep 2, 2024	33.65	33.65	33.65	33.65	33.65	-
Aug 30, 2024	33.65	33.65	33.65	33.65	33.65	-
Aug 29, 2024	33.65	33.65	33.65	33.65	33.65	-
Aug 28, 2024	33.65	33.65	33.65	33.65	33.65	-
Aug 27, 2024	33.65	33.65	33.65	33.65	33.65	-
Aug 23, 2024	33.65	33.65	33.65	33.65	33.65	-
Aug 22, 2024	33.65	33.65	33.65	33.65	33.65	-
Aug 21, 2024	33.65	33.65	33.65	33.65	33.65	-
Aug 20, 2024	33.65	33.65	33.65	33.65	33.65	-
Aug 19, 2024	33.65	33.65	33.65	33.65	33.65	-
Aug 16, 2024	33.65	33.65	33.65	33.65	33.65	-
Aug 15, 2024	33.65	33.65	33.65	33.65	33.65	-
Aug 14, 2024	33.65	33.65	33.65	33.65	33.65	-
Aug 13, 2024	33.65	33.65	33.65	33.65	33.65	-
Aug 12, 2024	33.65	33.65	33.65	33.65	33.65	-
Aug 9, 2024	33.65	33.65	33.65	33.65	33.65	-
Aug 8, 2024	33.65	33.65	33.65	33.65	33.65	-
Aug 7, 2024	33.65	33.65	33.65	33.65	33.65	-
Aug 6, 2024	33.65	33.65	33.65	33.65	33.65	-
Aug 5, 2024	33.65	33.65	33.65	33.65	33.65	-
Aug 2, 2024	33.65	33.65	33.65	33.65	33.65	-
Aug 1, 2024	33.65	33.65	33.65	33.65	33.65	-
Jul 31, 2024	33.65	33.65	33.65	33.65	33.65	-
Jul 30, 2024	33.65	33.65	33.65	33.65	33.65	-
Jul 29, 2024	33.65	33.65	33.65	33.65	33.65	-
Jul 26, 2024	33.65	33.65	33.65	33.65	33.65	-
Jul 25, 2024	33.65	33.65	33.65	33.65	33.65	-
Jul 24, 2024	33.65	33.65	33.65	33.65	33.65	-
Jul 23, 2024	33.65	33.65	33.65	33.65	33.65	-
Jul 22, 2024	33.65	33.65	33.65	33.65	33.65	-
Jul 19, 2024	33.65	33.65	33.65	33.65	33.65	-
Jul 18, 2024	33.65	33.65	33.65	33.65	33.65	-
Jul 17, 2024	33.65	33.65	33.65	33.65	33.65	138
Jul 16, 2024	34.39	34.39	34.39	34.39	34.39	-
Jul 15, 2024	34.39	34.39	34.39	34.39	34.39	-
Jul 12, 2024	34.39	34.39	34.39	34.39	34.39	-
Jul 11, 2024	34.39	34.39	34.39	34.39	34.39	-
Jul 10, 2024	34.39	34.39	34.39	34.39	34.39	-
Jul 9, 2024	34.39	34.39	34.39	34.39	34.39	-
Jul 8, 2024	34.39	34.39	34.39	34.39	34.39	-
Jul 5, 2024	34.39	34.39	34.39	34.39	34.39	-
Jul 4, 2024	34.39	34.39	34.39	34.39	34.39	-
Jul 3, 2024	34.39	34.39	34.39	34.39	34.39	-
Jul 2, 2024	34.39	34.39	34.39	34.39	34.39	81
Jul 1, 2024	34.04	34.04	34.04	34.04	34.04	-
Jun 28, 2024	34.04	34.04	34.04	34.04	34.04	17
Jun 27, 2024	34.19	34.19	34.19	34.19	34.19	-
Jun 26, 2024	34.19	34.19	34.19	34.19	34.19	187
Jun 25, 2024	34.77	34.77	34.77	34.77	34.77	-
Jun 24, 2024	34.77	34.77	34.77	34.77	34.77	-
Jun 21, 2024	34.77	34.77	34.77	34.77	34.77	-
Jun 20, 2024	34.77	34.77	34.77	34.77	34.77	-
Jun 19, 2024	34.77	34.77	34.77	34.77	34.77	-
Jun 18, 2024	34.77	34.77	34.77	34.77	34.77	-
Jun 17, 2024	34.77	34.77	34.77	34.77	34.77	-
Jun 14, 2024	34.77	34.77	34.77	34.77	34.77	-
Jun 13, 2024	34.77	34.77	34.77	34.77	34.77	-
Jun 12, 2024	34.77	34.77	34.77	34.77	34.77	-
Jun 11, 2024	34.77	34.77	34.77	34.77	34.77	321
Jun 10, 2024	37.95	37.95	37.95	37.95	37.95	-
Jun 7, 2024	37.95	37.95	37.95	37.95	37.95	-
Jun 6, 2024	37.95	37.95	37.95	37.95	37.95	-
Jun 5, 2024	37.95	37.95	37.95	37.95	37.95	-
Jun 4, 2024	37.95	37.95	37.95	37.95	37.95	-
Jun 3, 2024	37.95	37.95	37.95	37.95	37.95	-
May 31, 2024	37.95	37.95	37.95	37.95	37.95	-
May 30, 2024	37.95	37.95	37.95	37.95	37.95	-
May 29, 2024	37.95	37.95	37.95	37.95	37.95	-
May 28, 2024	37.95	37.95	37.95	37.95	37.95	-
May 24, 2024	37.95	37.95	37.95	37.95	37.95	-
May 23, 2024	37.95	37.95	37.95	37.95	37.95	-
May 22, 2024	37.95	37.95	37.95	37.95	37.95	-
May 21, 2024	37.95	37.95	37.95	37.95	37.95	-
May 20, 2024	0.40 Dividend
May 20, 2024	37.95	37.95	37.95	37.95	37.95	-
May 17, 2024	37.95	37.95	37.95	37.95	37.55	-
May 16, 2024	37.95	37.95	37.95	37.95	37.55	-
May 15, 2024	37.95	37.95	37.95	37.95	37.55	291
May 14, 2024	37.80	37.80	37.80	37.80	37.40	-
May 13, 2024	37.80	37.80	37.80	37.80	37.40	-
May 10, 2024	37.80	37.80	37.80	37.80	37.40	-
May 9, 2024	37.80	37.80	37.80	37.80	37.40	-
May 8, 2024	37.80	37.80	37.80	37.80	37.40	265
May 7, 2024	36.92	36.92	36.92	36.92	36.53	-
May 3, 2024	36.92	36.92	36.92	36.92	36.53	-
May 2, 2024	36.92	36.92	36.92	36.92	36.53	-
May 1, 2024	36.92	36.92	36.92	36.92	36.53	-
Apr 30, 2024	36.92	36.92	36.92	36.92	36.53	42
Apr 29, 2024	40.75	40.75	40.75	40.75	40.32	-
Apr 26, 2024	40.75	40.75	40.75	40.75	40.32	-
Apr 25, 2024	40.75	40.75	40.75	40.75	40.32	-
Apr 24, 2024	40.75	40.75	40.75	40.75	40.32	-
Apr 23, 2024	40.75	40.75	40.75	40.75	40.32	-
Apr 22, 2024	40.75	40.75	40.75	40.75	40.32	-
Apr 19, 2024	40.75	40.75	40.75	40.75	40.32	-
Apr 18, 2024	40.75	40.75	40.75	40.75	40.32	-
Apr 17, 2024	40.75	40.75	40.75	40.75	40.32	-
Apr 16, 2024	40.75	40.75	40.75	40.75	40.32	-
Apr 15, 2024	40.75	40.75	40.75	40.75	40.32	-