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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	74.3	72.5	72.5	75.15	71.4	842,166
November 20, 2025	77.95	77.6	77.6	79.5	75.6	561,545
November 19, 2025	81.6	77.1	77.1	82.2	76.55	989,863
November 18, 2025	81	81.25	81.25	84	80.45	441,388
November 17, 2025	84.1	82.95	82.95	85.9	82.95	317,194
November 14, 2025	85.5	84.15	84.15	85.6	81.15	461,349
November 13, 2025	82.8	82.8	82.8	82.8	82.8	470,661
November 12, 2025	85.6	82.8	82.8	86.7	80.7	1.03M
November 11, 2025	90.7	87.05	87.05	91.15	86.2	1.09M
November 10, 2025	87.7	87.7	87.7	87.7	87.7	431,964
November 07, 2025	89	91.65	91.65	93	86.15	620,276
November 06, 2025	90.5	87.7	87.7	90.5	85	563,233
November 05, 2025	91	89.45	89.45	91.2	88.85	451,093
November 04, 2025	92.6	91.95	91.95	93.3	90.85	294,236
November 03, 2025	92.2	92.2	92.2	92.2	92.2	272,031
October 31, 2025	92.35	92.2	92.2	94.15	91.15	268,545
October 30, 2025	93.45	91.8	91.8	93.45	90.05	406,729
October 29, 2025	96.1	93.7	93.7	96.4	93.45	273,962
October 28, 2025	94.1	96.05	96.05	96.85	92.45	377,458
October 27, 2025	98.95	95.8	95.8	99.7	95.3	404,145
October 24, 2025	99.9	97.85	97.85	100.2	97.05	387,748
October 23, 2025	101.7	96.65	96.65	101.9	95.7	367,218
October 22, 2025	100.5	97.4	97.4	103.3	97.4	545,563
October 21, 2025	99.3	98.65	98.65	99.7	97.7	307,457
October 20, 2025	95	98	98	98.4	93.2	461,628
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

Hensoldt AG (HAG.DE) XETRA