Hensoldt AG (HAG.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

34.82

+0.02

(+0.06%)

At close: 07:54PM CEST

Time Period:

Jun 23, 2023 - Jun 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	35.08	35.10	34.50	34.82	34.82	1,226
Jun 20, 2024	34.22	34.94	34.22	34.80	34.80	2,255
Jun 19, 2024	33.80	34.24	33.80	34.24	34.24	105
Jun 18, 2024	34.30	34.32	33.78	33.98	33.98	3,603
Jun 17, 2024	31.62	34.12	31.62	34.08	34.08	3,379
Jun 14, 2024	32.84	32.84	31.60	31.60	31.60	13,392
Jun 13, 2024	33.72	33.92	32.74	32.74	32.74	1,495
Jun 12, 2024	34.78	34.78	33.72	33.72	33.72	6,976
Jun 11, 2024	36.46	36.50	33.74	34.60	34.60	6,493
Jun 10, 2024	36.98	37.00	36.26	36.48	36.48	2,087
Jun 07, 2024	37.00	37.00	36.52	36.94	36.94	3,178
Jun 06, 2024	36.82	37.40	36.82	37.06	37.06	792
Jun 05, 2024	37.04	37.06	36.76	36.76	36.76	720
Jun 04, 2024	37.54	37.54	36.82	37.04	37.04	1,167
Jun 03, 2024	37.48	37.84	37.20	37.54	37.54	984
May 31, 2024	36.62	37.54	36.62	37.20	37.20	2,630
May 30, 2024	36.40	37.04	36.14	36.80	36.80	725
May 29, 2024	37.22	37.22	36.22	36.76	36.76	1,820
May 28, 2024	38.10	38.12	37.18	37.18	37.18	1,640
May 27, 2024	37.22	38.38	37.00	38.38	38.38	2,188
May 24, 2024	38.60	38.80	37.24	37.24	37.24	1,520
May 23, 2024	38.30	38.82	38.18	38.70	38.70	2,220
May 22, 2024	39.16	39.16	38.00	38.12	38.12	5,868
May 21, 2024	39.28	39.50	38.78	39.40	39.40	2,328
May 20, 2024	39.00	39.26	38.76	39.26	39.26	1,798
May 20, 2024	0.4 Dividend
May 17, 2024	38.66	39.18	38.42	38.96	38.56	525
May 16, 2024	38.86	39.78	38.78	38.78	38.38	2,500
May 15, 2024	38.10	38.82	38.10	38.82	38.42	2,547
May 14, 2024	39.28	39.44	37.50	38.24	37.85	2,488
May 13, 2024	38.72	39.50	38.50	39.36	38.96	3,525
May 10, 2024	38.20	39.04	38.20	38.50	38.10	3,124
May 09, 2024	37.76	37.96	37.76	37.96	37.57	140
May 08, 2024	37.34	38.28	37.20	37.94	37.55	9,887
May 07, 2024	38.26	38.86	36.98	37.18	36.80	6,684
May 06, 2024	38.22	38.34	37.54	38.26	37.87	3,851
May 03, 2024	36.00	37.92	36.00	37.86	37.47	6,439
May 02, 2024	37.08	37.08	35.56	35.56	35.19	8,223
Apr 30, 2024	37.74	38.04	36.94	36.94	36.56	3,115
Apr 29, 2024	38.22	38.44	37.62	37.64	37.25	5,097
Apr 26, 2024	37.74	38.20	37.30	38.12	37.73	1,722
Apr 25, 2024	39.22	39.50	37.24	37.80	37.41	2,758
Apr 24, 2024	38.44	39.20	38.44	39.10	38.70	4,810
Apr 23, 2024	38.44	38.52	38.16	38.24	37.85	1,223
Apr 22, 2024	38.18	38.22	37.60	38.18	37.79	6,280
Apr 19, 2024	36.94	38.04	36.94	37.54	37.15	4,543
Apr 18, 2024	37.82	37.84	35.98	36.94	36.56	8,154
Apr 17, 2024	39.14	39.14	37.98	37.98	37.59	4,396
Apr 16, 2024	40.18	40.18	39.00	39.16	38.76	2,861
Apr 15, 2024	41.28	41.28	39.76	40.10	39.69	6,102
Apr 12, 2024	39.84	40.46	39.58	40.46	40.04	5,912
Apr 11, 2024	38.44	39.74	38.44	39.74	39.33	4,089
Apr 10, 2024	39.02	39.22	38.00	38.40	38.01	6,350
Apr 09, 2024	42.56	42.74	37.20	39.00	38.60	20,603
Apr 08, 2024	41.12	42.48	40.78	42.28	41.85	8,724
Apr 05, 2024	43.22	43.56	39.96	40.58	40.16	8,184
Apr 04, 2024	43.96	43.98	43.28	43.84	43.39	9,234
Apr 03, 2024	43.00	44.00	42.62	43.88	43.43	7,151
Apr 02, 2024	44.46	44.68	42.50	42.92	42.48	14,304
Mar 28, 2024	42.74	43.84	42.74	43.70	43.25	12,127
Mar 27, 2024	44.34	45.12	40.88	42.60	42.16	61,577
Mar 26, 2024	42.00	44.38	41.44	43.90	43.45	47,201
Mar 25, 2024	38.14	41.86	37.80	41.86	41.43	37,075
Mar 22, 2024	34.98	37.50	34.98	37.28	36.90	12,331
Mar 21, 2024	34.64	34.80	34.38	34.62	34.26	2,756
Mar 20, 2024	35.34	35.52	34.30	34.68	34.32	2,911
Mar 19, 2024	35.12	35.70	34.98	35.62	35.25	6,022
Mar 18, 2024	34.08	35.10	34.08	35.00	34.64	16,916
Mar 15, 2024	33.12	34.28	33.12	33.88	33.53	4,132
Mar 14, 2024	33.64	34.78	33.64	33.88	33.53	4,370
Mar 13, 2024	33.22	33.78	33.18	33.78	33.43	628
Mar 12, 2024	33.06	33.62	32.96	33.10	32.76	2,639
Mar 11, 2024	33.96	33.96	32.68	33.14	32.80	2,551
Mar 08, 2024	34.88	35.00	33.84	33.84	33.49	5,320
Mar 07, 2024	34.92	35.40	34.80	35.00	34.64	5,650
Mar 06, 2024	34.64	35.02	34.58	35.02	34.66	2,273
Mar 05, 2024	33.78	34.90	33.64	34.64	34.28	4,629
Mar 04, 2024	34.74	34.88	33.52	34.00	33.65	5,986
Mar 01, 2024	33.84	34.70	33.76	34.44	34.09	5,929
Feb 29, 2024	33.60	33.82	32.86	33.82	33.47	5,342
Feb 28, 2024	34.46	34.46	33.72	33.72	33.37	5,506
Feb 27, 2024	33.70	34.76	33.70	34.08	33.73	15,707
Feb 26, 2024	31.50	33.84	31.46	33.62	33.27	17,045
Feb 23, 2024	32.80	32.92	30.50	31.30	30.98	17,773
Feb 22, 2024	33.84	34.06	33.42	33.90	33.55	4,294
Feb 21, 2024	34.10	34.34	33.60	33.92	33.57	5,895
Feb 20, 2024	35.80	35.80	34.10	34.20	33.85	16,246
Feb 19, 2024	34.40	35.86	34.20	35.64	35.27	22,302
Feb 16, 2024	35.00	35.14	33.38	34.10	33.75	9,082
Feb 15, 2024	35.04	35.18	34.34	34.86	34.50	13,678
Feb 14, 2024	33.92	36.00	33.38	34.90	34.54	30,687
Feb 13, 2024	32.00	33.90	31.92	33.18	32.84	32,544
Feb 12, 2024	30.50	32.06	30.50	31.62	31.30	16,075
Feb 09, 2024	29.94	30.28	29.84	30.28	29.97	6,205
Feb 08, 2024	29.36	30.06	29.36	29.94	29.63	3,117
Feb 07, 2024	29.06	29.48	29.06	29.48	29.18	2,744
Feb 06, 2024	28.84	29.20	28.84	29.20	28.90	1,650
Feb 05, 2024	28.28	28.68	28.10	28.68	28.39	1,239
Feb 02, 2024	28.74	28.94	28.10	28.26	27.97	3,710
Feb 01, 2024	27.94	28.76	27.94	28.50	28.21	6,178
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.44(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.53(+0.04%)

CAD/USD0.7301-0.0005(-0.07%)

CRUDE OIL80.59-0.70(-0.86%)

Bitcoin CAD87,839.19-143.20(-0.16%)

Hensoldt AG (HAG.F)

S&P/TSX
21,554.86
-26.44(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.53(+0.04%)

CAD/USD
0.7301
-0.0005(-0.07%)

CRUDE OIL
80.59
-0.70(-0.86%)

Bitcoin CAD
87,839.19
-143.20(-0.16%)