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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	93.3	90.85	90.85	93.95	90.65	605,816
October 16, 2025	98	98.55	98.55	100.3	95.05	488,885
October 15, 2025	102.6	97.05	97.05	102.6	96.45	538,289
October 14, 2025	103.6	102.2	102.2	104.6	100.8	420,156
October 13, 2025	106.1	105.7	105.7	107	103	249,301
October 10, 2025	109.4	105.1	105.1	110.3	102	690,333
October 09, 2025	111	111	111	111.4	109.1	278,411
October 08, 2025	111	111.7	111.7	113.3	109.8	342,007
October 07, 2025	110	109.6	109.6	111.6	106.1	461,934
October 06, 2025	115.5	111.4	111.4	117.7	111.2	655,238
October 03, 2025	115	113.8	113.8	116.9	113.8	521,426
October 02, 2025	108.6	113	113	113	107.7	535,311
October 01, 2025	107.5	106.9	106.9	108.5	104.5	511,011
September 30, 2025	109.8	110.3	110.3	111.7	107.9	480,739
September 29, 2025	105.4	109.2	109.2	110.3	103.9	849,561
September 26, 2025	103.7	103.1	103.1	104.5	101.5	270,515
September 25, 2025	102.7	103.8	103.8	104	101.2	280,027
September 24, 2025	98.7	104.8	104.8	104.8	98.7	678,531
September 23, 2025	98.95	97	97	99.4	96.65	299,143
September 22, 2025	94.8	99.15	99.15	99.3	94.5	683,599
September 19, 2025	94.8	93.65	93.65	95.15	92.15	1.38M
September 18, 2025	95.7	94.1	94.1	95.95	92.2	352,905
September 17, 2025	93.75	93.75	93.75	97.7	93.6	507,163
September 16, 2025	96.2	94.3	94.3	97.5	94.15	412,436
September 15, 2025	94.1	95.8	95.8	95.9	93.65	481,308
September 12, 2025	94.4	93.3	93.3	95.5	90.7	869,009
September 11, 2025	93.15	95.9	95.9	96.6	91.45	585,667
September 10, 2025	91.25	92.3	92.3	93.45	89.75	499,354
September 09, 2025	92.7	90.65	90.65	92.7	87.05	688,221
September 08, 2025	90.8	92.65	92.65	93.25	90.4	351,278
September 05, 2025	89.75	90.4	90.4	91.75	89.35	389,844
September 04, 2025	91.9	88.85	88.85	92.25	88.85	505,081
September 03, 2025	92.45	92.15	92.15	93.95	91.8	370,222
September 02, 2025	93.25	92.45	92.45	94.6	89.25	631,731
September 01, 2025	89.25	92.55	92.55	93.5	89	503,994
August 29, 2025	86.5	88.65	88.65	89.8	86.5	584,484
August 28, 2025	85.35	85.7	85.7	86.75	83.55	580,518
August 27, 2025	87.9	85.5	85.5	87.95	85.05	321,995
August 26, 2025	87.95	87.75	87.75	88.2	85.65	4.28M
August 25, 2025	86.35	87.25	87.25	88.8	86.3	540,279
August 22, 2025	85.8	86.55	86.55	87.25	85.15	709,010
August 21, 2025	81.6	83.5	83.5	83.85	81.3	611,865
August 20, 2025	76.6	80.3	80.3	81.25	75.95	940,602
August 19, 2025	86.35	79.9	79.9	86.8	79.65	889,489
August 18, 2025	86.75	88.3	88.3	89.5	85.6	412,433
August 15, 2025	85.75	85.7	85.7	86.7	83.95	361,363
August 14, 2025	86	85.7	85.7	87.7	85.6	430,970
August 13, 2025	87.85	85.9	85.9	89.4	85.75	446,512
August 12, 2025	84.6	85.9	85.9	86.3	84.45	429,978
August 11, 2025	81.35	84.75	84.75	85.1	81	899,210
August 08, 2025	89.35	85.25	85.25	91.15	83.3	906,964
August 07, 2025	92.75	90.6	90.6	93.4	88.95	666,484
August 06, 2025	93.85	94.35	94.35	94.8	92.3	324,472
August 05, 2025	93.9	93.85	93.85	95.95	93.15	419,746
August 04, 2025	94.15	93.65	93.65	95.85	92.95	501,063
August 01, 2025	95.25	91.65	91.65	95.4	89.65	627,007
July 31, 2025	94.75	96.1	96.1	97.95	91.6	734,742
July 30, 2025	92.6	92.65	92.65	94.2	91.3	449,186
July 29, 2025	92	94.25	94.25	94.7	91.8	490,930
July 28, 2025	95	91.4	91.4	95.2	90.75	650,017

Hensoldt AG (HAG.DE) XETRA