OTC Markets OTCPK - Delayed Quote USD

Hensoldt AG (HNSDF)

71.03
+5.48
+(8.36%)
As of April 9 at 3:13:55 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202570.7570.7570.7570.7570.75-
Apr 14, 202570.7570.7570.7570.7570.75-
Apr 11, 202570.7570.7570.7570.7570.751,087
Apr 10, 202569.7569.7569.1569.1569.15287
Apr 9, 202570.9271.0370.9271.0371.03532
Apr 8, 202565.5565.5565.5565.5565.55130
Apr 7, 202559.8061.2658.0061.2661.26685
Apr 4, 202563.2163.2163.2163.2163.21582
Apr 3, 202568.9071.0068.9071.0071.00799
Apr 2, 202566.8366.8366.8366.8366.83-
Apr 1, 202566.8366.8366.8366.8366.83159
Mar 31, 202566.1066.8266.1066.8266.821,129
Mar 28, 202572.9972.9972.9972.9972.99-
Mar 27, 202572.9972.9972.9972.9972.99-
Mar 26, 202575.4175.4172.9972.9972.99201
Mar 25, 202573.8473.8473.8473.8473.84411
Mar 24, 202573.5075.0072.2573.8473.84815
Mar 21, 202572.0673.6671.7273.6673.661,069
Mar 20, 202574.4874.4872.0072.9072.901,711
Mar 19, 202579.5980.0676.4978.9878.9813,669
Mar 18, 202585.0685.9585.0085.9585.952,292
Mar 17, 202583.6983.7283.6983.7283.721,046
Mar 14, 202580.0080.0076.5876.5876.581,215
Mar 13, 202574.0074.0071.1372.7572.753,213
Mar 12, 202573.0075.8573.0075.8575.853,417
Mar 11, 202570.4470.4470.4470.4470.44532
Mar 10, 202566.8568.6765.9068.6768.671,110
Mar 7, 202571.5671.5665.0065.0065.001,681
Mar 6, 202579.9080.8578.6680.0080.002,035
Mar 5, 202574.4676.0071.6576.0076.002,369
Mar 4, 202570.3280.4769.7080.4780.473,209
Mar 3, 202571.1373.1568.2073.1573.153,342
Feb 28, 202554.8156.7054.8156.7056.70736
Feb 27, 202557.0457.0457.0457.0457.04228
Feb 26, 202553.9053.9053.9053.9053.90149
Feb 25, 202551.6053.6751.5953.6753.67709
Feb 24, 202550.5552.0050.5552.0052.002,110
Feb 21, 202550.5050.5050.5050.5050.50-
Feb 20, 202550.5050.5050.5050.5050.50-
Feb 19, 202550.5050.5050.5050.5050.50200
Feb 18, 202536.9736.9736.9736.9736.97-
Feb 14, 202536.9736.9736.9736.9736.97-
Feb 13, 202536.9736.9736.9736.9736.97150
Feb 12, 202535.1635.1635.0635.1635.16500
Feb 11, 202538.9338.9338.9338.9338.93-
Feb 10, 202538.9338.9338.9338.9338.93-
Feb 7, 202538.9338.9338.9338.9338.93-
Feb 6, 202538.9338.9338.9338.9338.93-
Feb 5, 202538.9338.9338.9338.9338.93-
Feb 4, 202538.9338.9338.9338.9338.93-
Feb 3, 202538.9338.9338.9338.9338.93-
Jan 31, 202538.9338.9338.9338.9338.93-
Jan 30, 202538.9338.9338.9338.9338.93100
Jan 29, 202537.6137.6137.6137.6137.61-
Jan 28, 202537.6137.6137.6137.6137.61-
Jan 27, 202537.6137.6137.6137.6137.61-
Jan 24, 202537.6137.6137.6137.6137.61-
Jan 23, 202537.6137.6137.6137.6137.61-
Jan 22, 202537.6137.6137.6137.6137.61-
Jan 21, 202537.6137.6137.6137.6137.61-
Jan 17, 202537.6137.6137.6137.6137.61-
Jan 16, 202538.2538.2537.6137.6137.61773
Jan 15, 202537.0037.0037.0037.0037.00-
Jan 14, 202537.0037.0037.0037.0037.00-
Jan 13, 202537.0037.0037.0037.0037.00-
Jan 10, 202537.0037.0037.0037.0037.00-
Jan 8, 202537.0037.0037.0037.0037.00-
Jan 7, 202537.0037.0037.0037.0037.00-
Jan 6, 202537.0037.0037.0037.0037.00-
Jan 3, 202537.0037.0037.0037.0037.00-
Jan 2, 202537.0037.0037.0037.0037.00-
Dec 31, 202437.0037.0037.0037.0037.00-
Dec 30, 202437.0037.0037.0037.0037.00-
Dec 27, 202437.0037.0037.0037.0037.00-
Dec 26, 202437.0037.0037.0037.0037.00-
Dec 24, 202437.0037.0037.0037.0037.00-
Dec 23, 202437.0037.0037.0037.0037.00-
Dec 20, 202437.0037.0037.0037.0037.00-
Dec 19, 202437.0037.0037.0037.0037.00-
Dec 18, 202437.0037.0037.0037.0037.00-
Dec 17, 202437.0037.0037.0037.0037.00136
Dec 16, 202439.5139.5139.5139.5139.51-
Dec 13, 202439.5139.5139.5139.5139.51-
Dec 12, 202439.5139.5139.5139.5139.51-
Dec 11, 202439.5139.5139.5139.5139.51-
Dec 10, 202439.5139.5139.5139.5139.51-
Dec 9, 202439.5139.5139.5139.5139.51-
Dec 6, 202439.5139.5139.5139.5139.51401
Dec 5, 202439.9939.9939.9939.9939.99-
Dec 4, 202439.9939.9939.9939.9939.99-
Dec 3, 202439.9939.9939.9939.9939.99150
Dec 2, 202433.6533.6533.6533.6533.65-
Nov 29, 202433.6533.6533.6533.6533.65-
Nov 27, 202433.6533.6533.6533.6533.65-
Nov 26, 202433.6533.6533.6533.6533.65-
Nov 25, 202433.6533.6533.6533.6533.65-
Nov 22, 202433.6533.6533.6533.6533.65-
Nov 21, 202433.6533.6533.6533.6533.65-
Nov 20, 202433.6533.6533.6533.6533.65-
Nov 19, 202433.6533.6533.6533.6533.65-
Nov 18, 202433.6533.6533.6533.6533.65-
Nov 15, 202433.6533.6533.6533.6533.65-
Nov 14, 202433.6533.6533.6533.6533.65-
Nov 13, 202433.6533.6533.6533.6533.65-
Nov 12, 202433.6533.6533.6533.6533.65-
Nov 11, 202433.6533.6533.6533.6533.65-
Nov 8, 202433.6533.6533.6533.6533.65-
Nov 7, 202433.6533.6533.6533.6533.65-
Nov 6, 202433.6533.6533.6533.6533.65-
Nov 5, 202433.6533.6533.6533.6533.65270
Nov 4, 202434.7034.7034.7034.7034.70-
Nov 1, 202434.7034.7034.7034.7034.70-
Oct 31, 202434.7034.7034.7034.7034.70-
Oct 30, 202434.7034.7034.7034.7034.70-
Oct 29, 202434.7034.7034.7034.7034.70-
Oct 28, 202434.7034.7034.7034.7034.70-
Oct 25, 202434.7034.7034.7034.7034.70-
Oct 24, 202434.7034.7034.7034.7034.70-
Oct 23, 202434.7034.7034.7034.7034.70-
Oct 22, 202434.7034.7034.7034.7034.70-
Oct 21, 202434.7034.7034.7034.7034.70-
Oct 18, 202434.7034.7034.7034.7034.70-
Oct 17, 202434.7034.7034.7034.7034.70-
Oct 16, 202434.7034.7034.7034.7034.70-
Oct 15, 202434.7034.7034.7034.7034.70-
Oct 14, 202434.7034.7034.7034.7034.70-
Oct 11, 202434.7034.7034.7034.7034.70-
Oct 10, 202434.7034.7034.7034.7034.70-
Oct 9, 202434.7034.7034.7034.7034.70-
Oct 8, 202434.7034.7034.7034.7034.70-
Oct 7, 202434.7034.7034.7034.7034.70-
Oct 4, 202434.7034.7034.7034.7034.70-
Oct 3, 202434.7034.7034.7034.7034.70-
Oct 2, 202434.7034.7034.7034.7034.70-
Oct 1, 202434.7034.7034.7034.7034.70300
Sep 30, 202431.7931.7931.7931.7931.79-
Sep 27, 202431.7931.7931.7931.7931.79-
Sep 26, 202431.7931.7931.7931.7931.79-
Sep 25, 202431.7931.7931.7931.7931.79-
Sep 24, 202431.7931.7931.7931.7931.79-
Sep 23, 202431.7931.7931.7931.7931.79-
Sep 20, 202431.7931.7931.7931.7931.79100
Sep 19, 202433.7533.7533.7533.7533.75-
Sep 18, 202433.7533.7533.7533.7533.75-
Sep 17, 202433.7533.7533.7533.7533.75-
Sep 16, 202433.7533.7533.7533.7533.75-
Sep 13, 202433.7533.7533.7533.7533.75-
Sep 12, 202433.7533.7533.7533.7533.75-
Sep 11, 202433.7533.7533.7533.7533.75-
Sep 10, 202433.7533.7533.7533.7533.75-
Sep 9, 202433.7533.7533.7533.7533.75-
Sep 6, 202433.7533.7533.7533.7533.75-
Sep 5, 202433.7533.7533.7533.7533.75100
Sep 4, 202437.5037.5037.5037.5037.50-
Sep 3, 202437.5037.5037.5037.5037.50-
Aug 30, 202437.5037.5037.5037.5037.50-
Aug 29, 202437.5037.5037.5037.5037.50-
Aug 28, 202437.5037.5037.5037.5037.50300
Aug 27, 202436.6036.6036.6036.6036.60-
Aug 26, 202436.6036.6036.6036.6036.60-
Aug 23, 202436.6036.6036.6036.6036.60-
Aug 22, 202436.6036.6036.6036.6036.60-
Aug 21, 202436.6036.6036.6036.6036.60-
Aug 20, 202436.6036.6036.6036.6036.60-
Aug 19, 202436.6036.6036.6036.6036.60-
Aug 16, 202436.6036.6036.6036.6036.60-
Aug 15, 202436.6036.6036.6036.6036.60-
Aug 14, 202436.6036.6036.6036.6036.60-
Aug 13, 202436.6036.6036.6036.6036.60-
Aug 12, 202436.6036.6036.6036.6036.60-
Aug 9, 202436.6036.6036.6036.6036.60-
Aug 8, 202436.6036.6036.6036.6036.60-
Aug 7, 202436.6036.6036.6036.6036.60-
Aug 6, 202436.6036.6036.6036.6036.60-
Aug 5, 202436.6036.6036.6036.6036.60-
Aug 2, 202436.6036.6036.6036.6036.60-
Aug 1, 202436.6036.6036.6036.6036.60-
Jul 31, 202436.6036.6036.6036.6036.60-
Jul 30, 202436.6036.6036.6036.6036.60-
Jul 29, 202436.6036.6036.6036.6036.60-
Jul 26, 202436.6036.6036.6036.6036.60-
Jul 25, 202436.6036.6036.6036.6036.60-
Jul 24, 202436.6036.6036.6036.6036.60-
Jul 23, 202436.6036.6036.6036.6036.60-
Jul 22, 202436.6036.6036.6036.6036.60-
Jul 19, 202436.6036.6036.6036.6036.60-
Jul 18, 202436.6036.6036.6036.6036.60-
Jul 17, 202436.6036.6036.6036.6036.60-
Jul 16, 202436.6036.6036.6036.6036.60-
Jul 15, 202436.6036.6036.6036.6036.60-
Jul 12, 202436.6036.6036.6036.6036.60-
Jul 11, 202436.6036.6036.6036.6036.60-
Jul 10, 202436.6036.6036.6036.6036.60-
Jul 9, 202436.6036.6036.6036.6036.60-
Jul 8, 202436.6036.6036.6036.6036.60-
Jul 5, 202436.6036.6036.6036.6036.60-
Jul 3, 202436.6036.6036.6036.6036.60-
Jul 2, 202436.6036.6036.6036.6036.60-
Jul 1, 202436.6036.6036.6036.6036.60-
Jun 28, 202436.6036.6036.6036.6036.60-
Jun 27, 202436.6036.6036.6036.6036.60-
Jun 26, 202436.6036.6036.6036.6036.60-
Jun 25, 202436.6036.6036.6036.6036.60-
Jun 24, 202436.6036.6036.6036.6036.60-
Jun 21, 202436.6036.6036.6036.6036.60-
Jun 20, 202436.6036.6036.6036.6036.60-
Jun 18, 202436.6036.6036.6036.6036.60-
Jun 17, 202436.6036.6036.6036.6036.60-
Jun 14, 202436.6036.6036.6036.6036.60-
Jun 13, 202436.6036.6036.6036.6036.60-
Jun 12, 202436.6036.6036.6036.6036.60-
Jun 11, 202436.6036.6036.6036.6036.60100
Jun 10, 202441.6841.6841.6841.6841.68-
Jun 7, 202441.6841.6841.6841.6841.68-
Jun 6, 202441.6841.6841.6841.6841.68-
Jun 5, 202441.6841.6841.6841.6841.68-
Jun 4, 202441.6841.6841.6841.6841.68-
Jun 3, 202441.6841.6841.6841.6841.68-
May 31, 202441.6841.6841.6841.6841.68270
May 30, 202442.3542.3542.3542.3542.35-
May 29, 202442.3542.3542.3542.3542.35-
May 28, 202442.3542.3542.3542.3542.35-
May 24, 202442.3542.3542.3542.3542.35-
May 23, 202442.3542.3542.3542.3542.35-
May 22, 202442.3542.3542.3542.3542.35-
May 21, 202442.3542.3542.3542.3542.35-
May 20, 2024 0.46 Dividend
May 20, 202442.3542.3542.3542.3542.35-
May 17, 202442.3542.3542.3542.3541.95-
May 16, 202442.3542.3542.3542.3541.95-
May 15, 202442.3542.3542.3542.3541.95-
May 14, 202442.3542.3542.3542.3541.95-
May 13, 202442.3542.3542.3542.3541.95-
May 10, 202442.3542.3542.3542.3541.95-
May 9, 202442.3542.3542.3542.3541.95-
May 8, 202442.3542.3542.3542.3541.95-
May 7, 202442.3542.3542.3542.3541.95-
May 6, 202442.3542.3542.3542.3541.95-
May 3, 202442.3542.3542.3542.3541.95-
May 2, 202442.3542.3542.3542.3541.95-
May 1, 202442.3542.3542.3542.3541.95-
Apr 30, 202442.3542.3542.3542.3541.95-
Apr 29, 202442.3542.3542.3542.3541.95-
Apr 26, 202442.3542.3542.3542.3541.95-
Apr 25, 202442.3542.3542.3542.3541.95-
Apr 24, 202442.3542.3542.3542.3541.95-
Apr 23, 202442.3542.3542.3542.3541.95-
Apr 22, 202442.3542.3542.3542.3541.95-
Apr 19, 202442.3542.3542.3542.3541.95-
Apr 18, 202442.3542.3542.3542.3541.95-
Apr 17, 202442.3542.3542.3542.3541.95-
Apr 16, 202442.3542.3542.3542.3541.95-

Related Tickers