Hensoldt AG - HAG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	84.2	84.15	84.15	84.75	83	147,091
February 19, 2026	82.9	83.6	83.6	83.8	81	220,489
February 18, 2026	79.4	82.4	82.4	83.25	79.4	347,385
February 17, 2026	79.35	79.9	79.9	80.2	76.6	402,311
February 16, 2026	81.3	81.2	81.2	81.7	79.4	244,866
February 13, 2026	79.5	80.8	80.8	82	79.15	257,094
February 12, 2026	79.2	79.05	79.05	81.15	78.75	240,298
February 11, 2026	80.65	79.35	79.35	80.8	77.45	268,410
February 10, 2026	81	80.75	80.75	81.35	79.35	230,074
February 09, 2026	79.5	81.35	81.35	81.35	78.75	342,309
February 06, 2026	76	77.75	77.75	79.05	75.4	403,979
February 05, 2026	74.9	76.35	76.35	77.95	74.25	426,460
February 04, 2026	80.6	77.55	77.55	80.85	76.7	415,836
February 03, 2026	81.5	80.45	80.45	82.65	80	282,799
February 02, 2026	82.6	79.4	79.4	82.7	79.35	325,805
January 30, 2026	83.1	83.65	83.65	84.8	82.15	377,402
January 29, 2026	86.95	84.55	84.55	87.5	84.3	253,886
January 28, 2026	87.95	86.6	86.6	88.45	85.85	231,105
January 27, 2026	85.5	87	87	87.1	84.1	249,294
January 26, 2026	88.1	84.55	84.55	89.3	83.4	292,982
January 23, 2026	83.2	87.55	87.55	87.7	83.2	485,033
January 22, 2026	84.85	83.6	83.6	86.25	82.5	565,829
January 21, 2026	90.05	87.05	87.05	91	86.1	510,797
January 20, 2026	91.55	89.75	89.75	92.35	88.95	544,851
January 19, 2026	94	92.25	92.25	96.7	92.25	561,422
January 16, 2026	90.6	92.85	92.85	93.1	89.8	471,386
January 15, 2026	89.5	90	89.3	90.35	88.2	272,284
January 14, 2026	92.8	89.75	89.75	92.8	87.8	484,571
January 13, 2026	91.95	92	92	92.85	90.65	366,500
January 12, 2026	92.55	92.05	92.05	93.35	90.75	561,504
January 09, 2026	86.4	91.3	91.3	91.5	86.25	636,947
January 08, 2026	88.75	86.35	86.7	89.4	84.5	619,894
January 07, 2026	82.15	86.85	86.85	86.85	81.7	671,373
January 06, 2026	83.4	82	82	83.95	80.15	482,882
January 05, 2026	78.25	82.9	82.9	82.9	78.25	667,852
January 02, 2026	74.85	76.4	76.4	76.75	74.4	314,303
December 30, 2025	72.05	73.4	73.4	73.6	72	150,552
December 29, 2025	72.55	72.5	71.5	72.85	70.85	276,063
December 23, 2025	74.2	73.2	73.2	74.7	72.85	154,520
December 22, 2025	73.65	73	73	73.75	72.6	255,507
December 19, 2025	75	73.6	73.6	75.05	72.45	678,889
December 18, 2025	71.6	72.85	72.85	73.1	71.05	194,899
December 17, 2025	70.7	71.75	71.75	72.2	70.4	385,604
December 16, 2025	70.25	69.6	69.6	70.45	67.6	667,188
December 15, 2025	72.55	71.4	71.4	73.05	71.1	373,212
December 12, 2025	70.85	73.05	73.05	73.55	70.35	423,363
December 11, 2025	72.3	71.1	71.1	72.5	70.85	408,700
December 10, 2025	72.9	72.5	72.5	73.2	70.85	421,959
December 09, 2025	72.1	74.05	74.05	75.25	71.4	746,465
December 08, 2025	70	70.95	70.95	70.95	68.6	388,090
December 05, 2025	67.7	68.45	68.45	69.5	67.1	648,144
December 04, 2025	69.55	69.05	69.05	69.85	68.2	338,419
December 03, 2025	70.9	68.3	68.3	70.95	67.65	531,102
December 02, 2025	66.25	68.15	68.15	68.5	65.55	487,213
December 01, 2025	66.35	66.2	66.2	66.85	64.8	756,974
November 28, 2025	70.1	68.35	68.35	70.1	67.75	355,189
November 27, 2025	71	69.7	69.7	71.15	68.75	480,002
November 26, 2025	71.1	69	69	71.1	68.45	460,652
November 25, 2025	70.5	68.9	68.9	71.05	67.25	811,200
November 24, 2025	69.6	69.2	69.2	71.25	68.45	1.55M

Hensoldt AG (HAG.DE) XETRA