Hensoldt AG (HAG.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

33.78

-0.36

(-1.05%)

At close: 05:35PM CEST

Time Period:

Jun 28, 2023 - Jun 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2024	34.14	34.14	34.14	34.14	34.14	-
Jun 26, 2024	34.68	35.06	34.04	34.14	34.14	-
Jun 25, 2024	34.48	34.82	33.74	34.66	34.66	128,998
Jun 24, 2024	34.62	35.00	33.86	34.82	34.82	117,934
Jun 21, 2024	35.00	35.40	34.44	34.58	34.58	280,697
Jun 20, 2024	34.36	35.04	34.32	34.68	34.68	137,477
Jun 19, 2024	33.84	34.42	33.84	34.34	34.34	145,002
Jun 18, 2024	33.52	33.52	33.52	33.52	33.52	-
Jun 17, 2024	31.70	33.64	31.52	33.52	33.52	368,754
Jun 14, 2024	32.80	33.00	31.42	31.92	31.92	462,472
Jun 13, 2024	33.96	34.26	32.88	32.88	32.88	288,379
Jun 12, 2024	34.62	34.86	33.78	34.14	34.14	230,645
Jun 11, 2024	36.50	36.54	33.70	34.72	34.72	486,872
Jun 10, 2024	36.78	37.12	36.20	36.62	36.62	141,494
Jun 07, 2024	36.84	37.12	36.50	37.08	37.08	112,448
Jun 06, 2024	37.00	37.50	36.90	37.06	37.06	118,764
Jun 05, 2024	37.16	37.32	36.70	37.00	37.00	109,622
Jun 04, 2024	37.64	37.64	36.84	36.92	36.92	98,187
Jun 03, 2024	37.72	38.28	37.04	37.78	37.78	181,366
May 31, 2024	36.96	37.62	36.92	37.36	37.36	253,303
May 30, 2024	36.18	37.18	36.12	36.80	36.80	79,248
May 29, 2024	37.16	37.40	36.06	36.52	36.52	133,238
May 28, 2024	38.34	38.34	37.04	37.32	37.32	184,381
May 27, 2024	37.24	38.32	36.92	38.32	38.32	104,343
May 24, 2024	38.60	38.62	37.12	37.30	37.30	149,745
May 23, 2024	38.62	38.96	38.14	38.84	38.84	152,966
May 22, 2024	39.40	39.44	38.58	38.74	38.74	97,351
May 21, 2024	39.16	39.56	38.72	39.44	39.44	90,435
May 20, 2024	38.62	39.42	38.54	39.20	39.20	112,565
May 20, 2024	0.4 Dividend
May 17, 2024	38.60	39.34	37.84	39.00	38.60	170,673
May 16, 2024	39.00	39.96	38.68	38.88	38.48	275,138
May 15, 2024	38.40	38.98	37.90	38.98	38.58	203,279
May 14, 2024	39.18	39.42	37.20	38.08	37.69	398,547
May 13, 2024	38.74	39.56	38.38	39.56	39.15	291,968
May 10, 2024	38.40	39.10	38.04	38.78	38.38	356,196
May 09, 2024	37.70	38.50	37.66	38.44	38.05	142,223
May 08, 2024	36.66	38.42	36.66	38.02	37.63	282,400
May 07, 2024	38.80	38.92	36.62	37.00	36.62	447,160
May 06, 2024	37.98	38.32	37.50	38.30	37.91	262,477
May 03, 2024	36.50	37.76	35.98	37.70	37.31	547,227
May 02, 2024	36.72	36.76	35.64	35.64	35.27	343,624
Apr 30, 2024	37.92	38.18	36.60	36.86	36.48	200,219
Apr 29, 2024	38.28	38.52	37.22	37.90	37.51	229,601
Apr 26, 2024	37.98	38.30	37.26	38.28	37.89	173,005
Apr 25, 2024	39.30	39.32	37.02	37.70	37.31	288,420
Apr 24, 2024	38.60	39.40	38.26	39.20	38.80	186,690
Apr 23, 2024	38.02	38.66	37.90	38.34	37.95	191,281
Apr 22, 2024	37.92	38.22	37.42	37.88	37.49	184,111
Apr 19, 2024	37.56	38.04	37.02	37.58	37.19	367,382
Apr 18, 2024	38.04	38.20	35.84	37.20	36.82	670,510
Apr 17, 2024	39.02	39.16	37.84	38.54	38.14	328,050
Apr 16, 2024	39.54	39.72	38.68	39.20	38.80	249,304
Apr 15, 2024	40.40	41.40	39.70	40.08	39.67	381,019
Apr 12, 2024	39.86	40.62	39.60	40.08	39.67	346,337
Apr 11, 2024	38.34	39.52	38.28	39.38	38.98	309,665
Apr 10, 2024	38.84	39.42	37.56	38.54	38.14	645,765
Apr 09, 2024	42.00	42.38	37.02	38.54	38.14	1,777,993
Apr 08, 2024	41.00	42.12	40.90	42.02	41.59	529,608
Apr 05, 2024	42.82	43.24	39.74	40.78	40.36	1,219,484
Apr 04, 2024	43.98	44.06	43.52	43.60	43.15	334,464
Apr 03, 2024	42.92	44.12	42.60	43.88	43.43	414,589
Apr 02, 2024	44.20	44.58	42.38	43.00	42.56	805,750
Mar 28, 2024	43.06	43.74	42.54	43.44	42.99	671,194
Mar 27, 2024	43.60	44.44	42.62	43.30	42.86	1,349,119
Mar 26, 2024	43.44	43.66	41.36	43.60	43.15	1,905,583
Mar 25, 2024	38.50	41.50	38.20	40.84	40.42	1,760,916
Mar 22, 2024	34.96	37.28	34.96	37.10	36.72	706,612
Mar 21, 2024	34.90	35.18	34.26	34.64	34.28	251,039
Mar 20, 2024	35.48	35.60	34.06	34.34	33.99	365,270
Mar 19, 2024	35.10	35.76	35.00	35.48	35.12	399,370
Mar 18, 2024	34.40	35.12	34.30	35.12	34.76	335,238
Mar 15, 2024	33.04	34.28	33.02	34.20	33.85	630,814
Mar 14, 2024	33.72	34.86	33.66	33.72	33.37	286,197
Mar 13, 2024	33.18	33.72	32.90	33.72	33.37	152,084
Mar 12, 2024	33.32	33.70	32.86	33.08	32.74	165,007
Mar 11, 2024	33.20	33.64	32.54	33.10	32.76	289,205
Mar 08, 2024	34.92	34.92	33.60	33.92	33.57	346,566
Mar 07, 2024	35.04	35.40	34.64	34.88	34.52	288,843
Mar 06, 2024	34.60	35.02	34.12	35.00	34.64	299,076
Mar 05, 2024	34.00	34.96	33.94	34.56	34.21	320,697
Mar 04, 2024	34.52	34.52	33.60	34.18	33.83	242,970
Mar 01, 2024	33.56	34.80	33.54	34.48	34.13	307,596
Feb 29, 2024	33.00	33.72	32.56	33.70	33.35	524,873
Feb 28, 2024	33.82	34.30	33.68	33.92	33.57	282,810
Feb 27, 2024	33.96	34.80	33.56	34.08	33.73	671,748
Feb 26, 2024	31.90	34.00	31.78	33.60	33.26	808,060
Feb 23, 2024	32.30	32.30	30.82	31.36	31.04	1,320,356
Feb 22, 2024	33.88	34.10	33.42	33.76	33.41	421,389
Feb 21, 2024	34.26	34.28	33.52	34.00	33.65	359,218
Feb 20, 2024	35.10	35.16	34.04	34.04	33.69	591,712
Feb 19, 2024	34.84	35.44	34.12	35.18	34.82	672,490
Feb 16, 2024	34.86	34.98	33.84	34.00	33.65	544,239
Feb 15, 2024	34.74	35.22	34.08	34.82	34.46	526,981
Feb 14, 2024	33.32	36.10	33.24	34.40	34.05	1,267,553
Feb 13, 2024	32.50	33.22	31.86	33.06	32.72	871,129
Feb 12, 2024	31.00	31.48	30.86	31.28	30.96	473,589
Feb 09, 2024	29.60	30.40	29.50	30.18	29.87	278,238
Feb 08, 2024	29.44	30.10	29.36	29.62	29.32	299,893
Feb 07, 2024	29.26	29.52	28.94	29.30	29.00	214,474
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,942.16+148.26(+0.68%)

S&P 5005,482.87+4.97(+0.09%)

DOW39,164.06+36.26(+0.09%)

CAD/USD0.7284-0.0017(-0.23%)

CRUDE OIL82.30+0.56(+0.69%)

Bitcoin CAD84,335.84+662.70(+0.79%)

Hensoldt AG (HAG.DE)

S&P/TSX
21,942.16
+148.26(+0.68%)

S&P 500
5,482.87
+4.97(+0.09%)

DOW
39,164.06
+36.26(+0.09%)

CAD/USD
0.7284
-0.0017(-0.23%)

CRUDE OIL
82.30
+0.56(+0.69%)

Bitcoin CAD
84,335.84
+662.70(+0.79%)