Singapore markets open in 16 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,462.84 +536.06 (+0.88%) CMC Crypto 200
1,283.49 +17.35 (+1.37%)
Hensoldt AG (HAG.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 34.12 | 34.46 | 33.70 | 33.78 | 33.78 | 108,763 |
| 26 Jun 2024 | 34.68 | 35.06 | 34.04 | 34.14 | 34.14 | - |
| 25 Jun 2024 | 34.48 | 34.82 | 33.74 | 34.66 | 34.66 | 128,998 |
| 24 Jun 2024 | 34.62 | 35.00 | 33.86 | 34.82 | 34.82 | 117,934 |
| 21 Jun 2024 | 35.00 | 35.40 | 34.44 | 34.58 | 34.58 | 280,697 |
| 20 Jun 2024 | 34.36 | 35.04 | 34.32 | 34.68 | 34.68 | 137,477 |
| 19 Jun 2024 | 33.84 | 34.42 | 33.84 | 34.34 | 34.34 | 145,002 |
| 18 Jun 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| 17 Jun 2024 | 31.70 | 33.64 | 31.52 | 33.52 | 33.52 | 368,754 |
| 14 Jun 2024 | 32.80 | 33.00 | 31.42 | 31.92 | 31.92 | 462,472 |
| 13 Jun 2024 | 33.96 | 34.26 | 32.88 | 32.88 | 32.88 | 288,379 |
| 12 Jun 2024 | 34.62 | 34.86 | 33.78 | 34.14 | 34.14 | 230,645 |
| 11 Jun 2024 | 36.50 | 36.54 | 33.70 | 34.72 | 34.72 | 486,872 |
| 10 Jun 2024 | 36.78 | 37.12 | 36.20 | 36.62 | 36.62 | 141,494 |
| 07 Jun 2024 | 36.84 | 37.12 | 36.50 | 37.08 | 37.08 | 112,448 |
| 06 Jun 2024 | 37.00 | 37.50 | 36.90 | 37.06 | 37.06 | 118,764 |
| 05 Jun 2024 | 37.16 | 37.32 | 36.70 | 37.00 | 37.00 | 109,622 |
| 04 Jun 2024 | 37.64 | 37.64 | 36.84 | 36.92 | 36.92 | 98,187 |
| 03 Jun 2024 | 37.72 | 38.28 | 37.04 | 37.78 | 37.78 | 181,366 |
| 31 May 2024 | 36.96 | 37.62 | 36.92 | 37.36 | 37.36 | 253,303 |
| 30 May 2024 | 36.18 | 37.18 | 36.12 | 36.80 | 36.80 | 79,248 |
| 29 May 2024 | 37.16 | 37.40 | 36.06 | 36.52 | 36.52 | 133,238 |
| 28 May 2024 | 38.34 | 38.34 | 37.04 | 37.32 | 37.32 | 184,381 |
| 27 May 2024 | 37.24 | 38.32 | 36.92 | 38.32 | 38.32 | 104,343 |
| 24 May 2024 | 38.60 | 38.62 | 37.12 | 37.30 | 37.30 | 149,745 |
| 23 May 2024 | 38.62 | 38.96 | 38.14 | 38.84 | 38.84 | 152,966 |
| 22 May 2024 | 39.40 | 39.44 | 38.58 | 38.74 | 38.74 | 97,351 |
| 21 May 2024 | 39.16 | 39.56 | 38.72 | 39.44 | 39.44 | 90,435 |
| 20 May 2024 | 38.62 | 39.42 | 38.54 | 39.20 | 39.20 | 112,565 |
| 20 May 2024 | 0.4 Dividend | |||||
| 17 May 2024 | 38.60 | 39.34 | 37.84 | 39.00 | 38.60 | 170,673 |
| 16 May 2024 | 39.00 | 39.96 | 38.68 | 38.88 | 38.48 | 275,138 |
| 15 May 2024 | 38.40 | 38.98 | 37.90 | 38.98 | 38.58 | 203,279 |
| 14 May 2024 | 39.18 | 39.42 | 37.20 | 38.08 | 37.69 | 398,547 |
| 13 May 2024 | 38.74 | 39.56 | 38.38 | 39.56 | 39.15 | 291,968 |
| 10 May 2024 | 38.40 | 39.10 | 38.04 | 38.78 | 38.38 | 356,196 |
| 09 May 2024 | 37.70 | 38.50 | 37.66 | 38.44 | 38.05 | 142,223 |
| 08 May 2024 | 36.66 | 38.42 | 36.66 | 38.02 | 37.63 | 282,400 |
| 07 May 2024 | 38.80 | 38.92 | 36.62 | 37.00 | 36.62 | 447,160 |
| 06 May 2024 | 37.98 | 38.32 | 37.50 | 38.30 | 37.91 | 262,477 |
| 03 May 2024 | 36.50 | 37.76 | 35.98 | 37.70 | 37.31 | 547,227 |
| 02 May 2024 | 36.72 | 36.76 | 35.64 | 35.64 | 35.27 | 343,624 |
| 30 Apr 2024 | 37.92 | 38.18 | 36.60 | 36.86 | 36.48 | 200,219 |
| 29 Apr 2024 | 38.28 | 38.52 | 37.22 | 37.90 | 37.51 | 229,601 |
| 26 Apr 2024 | 37.98 | 38.30 | 37.26 | 38.28 | 37.89 | 173,005 |
| 25 Apr 2024 | 39.30 | 39.32 | 37.02 | 37.70 | 37.31 | 288,420 |
| 24 Apr 2024 | 38.60 | 39.40 | 38.26 | 39.20 | 38.80 | 186,690 |
| 23 Apr 2024 | 38.02 | 38.66 | 37.90 | 38.34 | 37.95 | 191,281 |
| 22 Apr 2024 | 37.92 | 38.22 | 37.42 | 37.88 | 37.49 | 184,111 |
| 19 Apr 2024 | 37.56 | 38.04 | 37.02 | 37.58 | 37.19 | 367,382 |
| 18 Apr 2024 | 38.04 | 38.20 | 35.84 | 37.20 | 36.82 | 670,510 |
| 17 Apr 2024 | 39.02 | 39.16 | 37.84 | 38.54 | 38.14 | 328,050 |
| 16 Apr 2024 | 39.54 | 39.72 | 38.68 | 39.20 | 38.80 | 249,304 |
| 15 Apr 2024 | 40.40 | 41.40 | 39.70 | 40.08 | 39.67 | 381,019 |
| 12 Apr 2024 | 39.86 | 40.62 | 39.60 | 40.08 | 39.67 | 346,337 |
| 11 Apr 2024 | 38.34 | 39.52 | 38.28 | 39.38 | 38.98 | 309,665 |
| 10 Apr 2024 | 38.84 | 39.42 | 37.56 | 38.54 | 38.14 | 645,765 |
| 09 Apr 2024 | 42.00 | 42.38 | 37.02 | 38.54 | 38.14 | 1,777,993 |
| 08 Apr 2024 | 41.00 | 42.12 | 40.90 | 42.02 | 41.59 | 529,608 |
| 05 Apr 2024 | 42.82 | 43.24 | 39.74 | 40.78 | 40.36 | 1,219,484 |
| 04 Apr 2024 | 43.98 | 44.06 | 43.52 | 43.60 | 43.15 | 334,464 |
| 03 Apr 2024 | 42.92 | 44.12 | 42.60 | 43.88 | 43.43 | 414,589 |
| 02 Apr 2024 | 44.20 | 44.58 | 42.38 | 43.00 | 42.56 | 805,750 |
| 28 Mar 2024 | 43.06 | 43.74 | 42.54 | 43.44 | 42.99 | 671,194 |
| 27 Mar 2024 | 43.60 | 44.44 | 42.62 | 43.30 | 42.86 | 1,349,119 |
| 26 Mar 2024 | 43.44 | 43.66 | 41.36 | 43.60 | 43.15 | 1,905,583 |
| 25 Mar 2024 | 38.50 | 41.50 | 38.20 | 40.84 | 40.42 | 1,760,916 |
| 22 Mar 2024 | 34.96 | 37.28 | 34.96 | 37.10 | 36.72 | 706,612 |
| 21 Mar 2024 | 34.90 | 35.18 | 34.26 | 34.64 | 34.28 | 251,039 |
| 20 Mar 2024 | 35.48 | 35.60 | 34.06 | 34.34 | 33.99 | 365,270 |
| 19 Mar 2024 | 35.10 | 35.76 | 35.00 | 35.48 | 35.12 | 399,370 |
| 18 Mar 2024 | 34.40 | 35.12 | 34.30 | 35.12 | 34.76 | 335,238 |
| 15 Mar 2024 | 33.04 | 34.28 | 33.02 | 34.20 | 33.85 | 630,814 |
| 14 Mar 2024 | 33.72 | 34.86 | 33.66 | 33.72 | 33.37 | 286,197 |
| 13 Mar 2024 | 33.18 | 33.72 | 32.90 | 33.72 | 33.37 | 152,084 |
| 12 Mar 2024 | 33.32 | 33.70 | 32.86 | 33.08 | 32.74 | 165,007 |
| 11 Mar 2024 | 33.20 | 33.64 | 32.54 | 33.10 | 32.76 | 289,205 |
| 08 Mar 2024 | 34.92 | 34.92 | 33.60 | 33.92 | 33.57 | 346,566 |
| 07 Mar 2024 | 35.04 | 35.40 | 34.64 | 34.88 | 34.52 | 288,843 |
| 06 Mar 2024 | 34.60 | 35.02 | 34.12 | 35.00 | 34.64 | 299,076 |
| 05 Mar 2024 | 34.00 | 34.96 | 33.94 | 34.56 | 34.21 | 320,697 |
| 04 Mar 2024 | 34.52 | 34.52 | 33.60 | 34.18 | 33.83 | 242,970 |
| 01 Mar 2024 | 33.56 | 34.80 | 33.54 | 34.48 | 34.13 | 307,596 |
| 29 Feb 2024 | 33.00 | 33.72 | 32.56 | 33.70 | 33.35 | 524,873 |
| 28 Feb 2024 | 33.82 | 34.30 | 33.68 | 33.92 | 33.57 | 282,810 |
| 27 Feb 2024 | 33.96 | 34.80 | 33.56 | 34.08 | 33.73 | 671,748 |
| 26 Feb 2024 | 31.90 | 34.00 | 31.78 | 33.60 | 33.26 | 808,060 |
| 23 Feb 2024 | 32.30 | 32.30 | 30.82 | 31.36 | 31.04 | 1,320,356 |
| 22 Feb 2024 | 33.88 | 34.10 | 33.42 | 33.76 | 33.41 | 421,389 |
| 21 Feb 2024 | 34.26 | 34.28 | 33.52 | 34.00 | 33.65 | 359,218 |
| 20 Feb 2024 | 35.10 | 35.16 | 34.04 | 34.04 | 33.69 | 591,712 |
| 19 Feb 2024 | 34.84 | 35.44 | 34.12 | 35.18 | 34.82 | 672,490 |
| 16 Feb 2024 | 34.86 | 34.98 | 33.84 | 34.00 | 33.65 | 544,239 |
| 15 Feb 2024 | 34.74 | 35.22 | 34.08 | 34.82 | 34.46 | 526,981 |
| 14 Feb 2024 | 33.32 | 36.10 | 33.24 | 34.40 | 34.05 | 1,267,553 |
| 13 Feb 2024 | 32.50 | 33.22 | 31.86 | 33.06 | 32.72 | 871,129 |
| 12 Feb 2024 | 31.00 | 31.48 | 30.86 | 31.28 | 30.96 | 473,589 |
| 09 Feb 2024 | 29.60 | 30.40 | 29.50 | 30.18 | 29.87 | 278,238 |
| 08 Feb 2024 | 29.44 | 30.10 | 29.36 | 29.62 | 29.32 | 299,893 |
| 07 Feb 2024 | 29.26 | 29.52 | 28.94 | 29.30 | 29.00 | 214,474 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.