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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	97.55	96.95	96.95	98.9	96.25	268,728
July 24, 2025	98.55	96.95	96.95	100.7	95.7	533,685
July 23, 2025	100.1	99.35	99.35	100.7	98.85	282,316
July 22, 2025	101.2	100.3	100.3	103	98.4	366,341
July 21, 2025	103.5	102	102	103.6	100.3	328,933
July 18, 2025	102.4	103.2	103.2	105.1	102.1	413,742
July 17, 2025	101.5	103	103	103	100.5	289,228
July 16, 2025	104	101	101	104.1	99.7	445,969
July 15, 2025	105.8	101.9	101.9	106.2	100.8	517,855
July 14, 2025	102	105	105	105.3	101.4	419,454
July 11, 2025	103.4	101.9	101.9	105.9	100.7	404,033
July 10, 2025	104.4	104.6	104.6	106.9	102	648,507
July 09, 2025	105.1	104.7	104.7	107	102.9	560,891
July 08, 2025	101.5	103.8	103.8	105.9	101.1	850,670
July 07, 2025	97.45	101.2	101.2	101.2	97.4	746,160

Hensoldt AG (HAG.DE) XETRA