UK markets close in 5 hours 47 minutes

Hensoldt AG (HAG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
37.96+0.02 (+0.05%)
As of 10:19AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202437.7637.9637.7637.9637.96140
08 May 202437.3438.2837.2037.9437.949,887
07 May 202438.2638.8636.9837.1837.186,684
06 May 202438.2238.3437.5438.2638.263,851
03 May 202436.0037.9236.0037.8637.866,439
02 May 202437.0837.0835.5635.5635.568,223
30 Apr 202437.7438.0436.9436.9436.943,115
29 Apr 202438.2238.4437.6237.6437.645,097
26 Apr 202437.7438.2037.3038.1238.121,722
25 Apr 202439.2239.5037.2437.8037.802,758
24 Apr 202438.4439.2038.4439.1039.104,810
23 Apr 202438.4438.5238.1638.2438.241,223
22 Apr 202438.1838.2237.6038.1838.186,280
19 Apr 202436.9438.0436.9437.5437.544,543
18 Apr 202437.8237.8435.9836.9436.948,154
17 Apr 202439.1439.1437.9837.9837.984,396
16 Apr 202440.1840.1839.0039.1639.162,861
15 Apr 202441.2841.2839.7640.1040.106,102
12 Apr 202439.8440.4639.5840.4640.465,912
11 Apr 202438.4439.7438.4439.7439.744,089
10 Apr 202439.0239.2238.0038.4038.406,350
09 Apr 202442.5642.7437.2039.0039.0020,603
08 Apr 202441.1242.4840.7842.2842.288,724
05 Apr 202443.2243.5639.9640.5840.588,184
04 Apr 202443.9643.9843.2843.8443.849,234
03 Apr 202443.0044.0042.6243.8843.887,151
02 Apr 202444.4644.6842.5042.9242.9214,304
28 Mar 202442.7443.8442.7443.7043.7012,127
27 Mar 202444.3445.1240.8842.6042.6061,577
26 Mar 202442.0044.3841.4443.9043.9047,201
25 Mar 202438.1441.8637.8041.8641.8637,075
22 Mar 202434.9837.5034.9837.2837.2812,331
21 Mar 202434.6434.8034.3834.6234.622,756
20 Mar 202435.3435.5234.3034.6834.682,911
19 Mar 202435.1235.7034.9835.6235.626,022
18 Mar 202434.0835.1034.0835.0035.0016,916
15 Mar 202433.1234.2833.1233.8833.884,132
14 Mar 202433.6434.7833.6433.8833.884,370
13 Mar 202433.2233.7833.1833.7833.78628
12 Mar 202433.0633.6232.9633.1033.102,639
11 Mar 202433.9633.9632.6833.1433.142,551
08 Mar 202434.8835.0033.8433.8433.845,320
07 Mar 202434.9235.4034.8035.0035.005,650
06 Mar 202434.6435.0234.5835.0235.022,273
05 Mar 202433.7834.9033.6434.6434.644,629
04 Mar 202434.7434.8833.5234.0034.005,986
01 Mar 202433.8434.7033.7634.4434.445,929
29 Feb 202433.6033.8232.8633.8233.825,342
28 Feb 202434.4634.4633.7233.7233.725,506
27 Feb 202433.7034.7633.7034.0834.0815,707
26 Feb 202431.5033.8431.4633.6233.6217,045
23 Feb 202432.8032.9230.5031.3031.3017,773
22 Feb 202433.8434.0633.4233.9033.904,294
21 Feb 202434.1034.3433.6033.9233.925,895
20 Feb 202435.8035.8034.1034.2034.2016,246
19 Feb 202434.4035.8634.2035.6435.6422,302
16 Feb 202435.0035.1433.3834.1034.109,082
15 Feb 202435.0435.1834.3434.8634.8613,678
14 Feb 202433.9236.0033.3834.9034.9030,687
13 Feb 202432.0033.9031.9233.1833.1832,544
12 Feb 202430.5032.0630.5031.6231.6216,075
09 Feb 202429.9430.2829.8430.2830.286,205
08 Feb 202429.3630.0629.3629.9429.943,117
07 Feb 202429.0629.4829.0629.4829.482,744
06 Feb 202428.8429.2028.8429.2029.201,650
05 Feb 202428.2828.6828.1028.6828.681,239
02 Feb 202428.7428.9428.1028.2628.263,710
01 Feb 202427.9428.7627.9428.5028.506,178
31 Jan 202427.7227.9227.4027.8427.842,187
30 Jan 202427.4628.1027.4627.8827.881,425
29 Jan 202427.4627.8827.3027.8027.804,450
26 Jan 202427.1427.1426.3026.7626.764,385
25 Jan 202427.7227.7227.2627.3027.30861
24 Jan 202427.0227.8827.0227.7627.76813
23 Jan 202427.8227.9026.9627.2627.264,137
22 Jan 202428.2028.3827.7027.8227.823,450
19 Jan 202428.5628.9027.9028.1428.143,288
18 Jan 202428.6028.7227.8028.2828.287,244
17 Jan 202427.9228.9827.8228.5428.544,718
16 Jan 202426.8628.1226.7828.1228.125,154
15 Jan 202427.5627.8626.7026.8026.807,611
12 Jan 202425.8027.3025.8027.3027.304,064
11 Jan 202425.4026.0025.4025.7025.70799
10 Jan 202425.2025.5225.2025.5225.521,160
09 Jan 202425.4625.5025.1025.1425.14670
08 Jan 202425.6025.6025.1025.1025.10795
05 Jan 202425.7025.7225.4625.6425.64845
04 Jan 202425.2025.9225.2025.9225.922,126
03 Jan 202425.1825.5024.9625.4025.403,280
02 Jan 202424.3625.5024.3625.1425.142,784
29 Dec 202323.9424.3223.9424.2424.24645
28 Dec 202324.1024.2423.9224.0824.08312
27 Dec 202323.9024.3823.9024.0224.02249
22 Dec 202324.0824.1624.0024.0024.002,488
21 Dec 202324.0824.3023.9824.1224.12271
20 Dec 202324.1424.3024.1424.3024.30346
19 Dec 202323.9224.4823.8624.3024.303,210
18 Dec 202323.8624.0423.7423.7423.742,605
15 Dec 202324.3024.3023.8824.0224.021,200
14 Dec 202324.4024.5023.9024.0824.082,277
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...