UK markets closed

Hensoldt AG (0A5S.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
37.54+1.27 (+3.49%)
At close: 02:26PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202438.0038.2638.0037.5437.543,308
03 May 202436.5837.7035.4237.7037.7010,072
02 May 202436.5837.1035.5635.9835.9810,697
01 May 2024------
30 Apr 202437.9038.3436.7036.8636.8620,211
29 Apr 202438.3838.4037.2637.4837.481,860
26 Apr 202438.1638.2837.2437.4737.478,736
25 Apr 202438.9639.5437.1037.4237.4210,701
24 Apr 202438.7639.4037.8839.1439.14169,757
23 Apr 202438.3038.6237.4638.3238.328,554
22 Apr 202437.3438.2036.8037.6237.6213,140
19 Apr 202437.8038.5436.9637.7537.7541,250
18 Apr 202438.0038.5435.7837.2137.2170,973
17 Apr 202438.9839.0238.0038.2838.2859,620
16 Apr 202439.5440.3438.6639.5339.5366,218
15 Apr 202440.5441.9839.7040.7240.7233,999
12 Apr 202440.0440.6039.5840.0740.0764,122
11 Apr 202438.7839.5238.1039.2939.2958,439
10 Apr 202438.8639.3437.5838.4738.47103,724
09 Apr 202442.2842.3236.2238.5438.54165,412
08 Apr 202441.3242.1440.5241.8241.82104,653
05 Apr 202442.7243.8839.0040.6940.69144,861
04 Apr 202444.0044.2843.5844.0044.0031,801
03 Apr 202442.9844.0842.6243.8843.8838,514
02 Apr 202444.2445.2642.3843.0043.00291,887
28 Mar 202443.1443.7442.4043.4743.47184,220
27 Mar 202443.8844.4242.8043.9543.95158,958
26 Mar 202443.5443.8041.2042.6842.68111,212
25 Mar 202438.5841.4636.8640.8140.81147,073
22 Mar 202435.0037.1234.8436.4836.4855,211
21 Mar 202434.1235.1834.1234.5034.506,079
20 Mar 202435.5035.7034.1034.5034.5022,518
19 Mar 202435.8035.8034.9835.4535.4560,133
18 Mar 202434.4235.2034.3234.9934.9921,669
15 Mar 202432.8034.2832.8034.0734.07137,617
14 Mar 202433.9634.8433.6834.2634.2619,543
13 Mar 202433.0433.7432.9433.4733.4716,594
12 Mar 202433.3233.7031.5033.0633.0611,353
11 Mar 202434.1434.1432.6233.1033.1068,285
08 Mar 202434.8034.9833.6234.2834.288,799
07 Mar 202434.7835.4634.7835.1935.1931,399
06 Mar 202434.7835.0234.1034.7634.7673,056
05 Mar 202434.0234.9033.2034.7334.73101,112
04 Mar 202434.5034.5033.4433.9833.9814,250
01 Mar 202433.4034.9032.8634.6234.6295,636
29 Feb 202432.6234.2231.9433.1433.14311,325
28 Feb 202433.8234.3033.6633.8633.86209,465
27 Feb 202434.1034.7833.8434.2734.27317,828
26 Feb 202432.1234.5031.1633.2833.28203,569
23 Feb 202432.4832.4830.8431.4131.4189,148
22 Feb 202433.9034.0833.4233.7733.77619,152
21 Feb 202434.4034.4033.3233.7733.7777,075
20 Feb 202435.0035.4033.9834.7834.7888,167
19 Feb 202435.0235.3634.0035.0635.0648,875
16 Feb 202434.8635.0433.8034.4534.4544,136
15 Feb 202434.9635.2433.7434.7034.7044,511
14 Feb 202433.5036.0832.8634.6234.6295,026
13 Feb 202432.7833.2431.5833.0333.0381,210
12 Feb 202429.9831.4229.9831.2031.2047,981
09 Feb 202429.8030.3029.4230.2330.23464,316
08 Feb 202429.4630.0829.1229.6829.6824,518
07 Feb 202429.4029.6029.0029.0829.0819,020
06 Feb 202428.7629.1628.4228.9828.9828,716
05 Feb 202428.0428.7427.8628.3428.349,486
02 Feb 202428.7629.0228.1228.9228.924,499
01 Feb 202427.6828.6827.6828.2928.29110,406
31 Jan 202427.8227.9627.1427.5427.54126,869
30 Jan 202427.4228.1827.2427.8427.8494,339
29 Jan 202428.1428.1427.3427.4327.43184,205
26 Jan 202427.2427.5425.8626.2426.2432,012
25 Jan 202428.0028.0627.1427.2327.2348,012
24 Jan 202427.4427.8426.9827.6627.668,736
23 Jan 202427.8427.8426.9427.4027.4039,030
22 Jan 202428.2628.2627.6227.9127.91253,640
19 Jan 202428.6828.9227.7628.3428.3455,135
18 Jan 202428.5428.6227.2428.2928.2936,846
17 Jan 202427.5229.0826.9628.3028.30155,970
16 Jan 202426.5028.0026.5027.1527.15273,500
15 Jan 202427.5227.5226.5427.2527.2538,171
12 Jan 202426.0827.2426.0826.8726.87135,509
11 Jan 202425.4626.0025.4425.7425.74130,162
10 Jan 202425.2025.5425.0025.4625.4631,121
09 Jan 202425.4025.5425.0825.1625.16198,765
08 Jan 202425.1025.3024.9025.1425.14110,240
05 Jan 202425.7025.8725.3825.5125.51387,395
04 Jan 202425.4425.8025.3025.5925.5928,586
03 Jan 202425.2025.4024.9025.1225.1226,374
02 Jan 202424.5825.4824.5224.9724.9747,302
29 Dec 202324.1624.3623.9824.3124.317,545
28 Dec 202324.2424.3023.9023.9823.986,695
27 Dec 202324.0424.4424.0424.3224.3222,863
22 Dec 202324.3624.3623.9223.9923.9916,851
21 Dec 202324.1424.3623.9424.2524.2517,798
20 Dec 202324.5224.5224.0024.2524.2564,581
19 Dec 202323.9824.5423.6424.2424.2426,826
18 Dec 202324.0024.1623.7223.8123.8128,994
15 Dec 202324.4224.4423.8423.8623.8661,986
14 Dec 202324.3424.4823.8824.2424.2488,912
13 Dec 202323.7024.2223.5823.9623.961,003,860
12 Dec 202324.1024.7023.4623.6623.66151,229
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...