TipRanks
Go Ultimate55% OFF

HENSOLDT AG (1HENS) Historical Prices

IT:1HENS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202685.5085.5085.1688.1488.14-3.86%2020.97
Oct 29, 202689.6089.6086.9091.6891.68+7.13%1190.57
Oct 28, 202685.4085.6685.4085.5885.58-4.76%860.37
Oct 27, 202684.8285.6684.8289.8689.86+0.88%120.05
Oct 26, 202685.3685.3685.3689.0889.08+7.17%20.01
Oct 23, 202683.1297.0080.0083.1283.12-0.50%00.00
Oct 22, 202683.5487.6283.0283.5483.54-4.66%00.00
Oct 21, 202685.6085.6084.5087.6287.62-2.62%2511.02
Oct 20, 202686.4486.5086.4489.9889.98-1.53%2350.94
Oct 19, 202685.2085.2085.1491.3891.38+3.42%310.12
Oct 16, 202687.0089.5487.0088.3688.36+4.22%2460.98
Oct 15, 202684.7890.0076.7684.7884.78+6.94%00.00
Oct 14, 202681.0681.2081.0681.1281.12+2.32%280.08
Oct 13, 202678.1278.1278.1279.2879.28+6.67%20.01
Oct 12, 202674.3274.7274.7274.3274.32+0.00%00.00
Oct 09, 202674.7274.7274.7274.3274.32-3.10%50.01
Oct 08, 202674.7474.7474.7476.7076.70+1.29%40.01
Oct 07, 202676.0076.0074.9675.7275.72-4.90%110.02
Oct 06, 202679.2279.2279.2279.6279.62-2.31%40.01
Oct 05, 202680.2682.0080.2681.5081.50+2.62%2530.51
Oct 02, 202678.1478.1478.1479.4279.42+1.46%40.01
Oct 01, 202677.2077.4077.2078.2878.28+2.54%110.02
Sep 30, 202676.4476.5074.4876.3476.34-0.34%950.15
Sep 29, 202676.5076.5075.5476.6076.60+1.81%1140.15
Sep 28, 202675.4275.4275.4275.2475.24-1.65%110.01
Sep 25, 202675.2675.4475.2676.5076.50+1.78%1140.15
Sep 24, 202676.5076.5075.7075.1675.16-5.03%4030.53
Sep 23, 202678.7879.2678.3279.1479.14+2.70%4430.58
Sep 22, 202677.1077.1277.0077.0677.06-2.65%3230.41
Sep 21, 202675.1077.5275.1079.1679.16+0.18%450.06
Sep 18, 202680.9080.9078.5279.0279.02+2.52%120.02
Sep 17, 202679.6679.6675.7077.0877.08-1.41%560.07
Sep 16, 202677.1677.1677.1678.1878.18+3.85%70.01
Sep 15, 202675.28118.0040.0075.2875.28-4.85%00.00
Sep 14, 202677.0078.0077.0079.1279.12-1.59%110.01
Sep 11, 202676.3276.3676.3280.4080.40+3.90%460.06
Sep 10, 202677.6077.6077.6077.3877.38-4.56%600.07
Sep 09, 202679.0079.0079.0081.0881.08-1.05%160.02
Sep 08, 202682.8882.8881.5081.9481.94-1.73%3550.38
Sep 07, 202680.8680.8679.4883.3883.38+3.84%2270.24
Sep 04, 202680.3080.3080.3080.3080.30-6.48%300.03
Sep 03, 202682.3082.3082.3085.8685.86+0.82%10.00
Sep 02, 202681.7081.7081.7085.1685.16+2.80%2000.21
Sep 01, 202684.0084.0083.2082.8482.84-5.65%4000.43
Aug 31, 202685.8285.8285.8087.8087.80+0.73%2200.23
Aug 28, 202688.1289.0688.1287.1687.16-3.05%1660.18
Aug 27, 202687.1287.1287.1289.9089.90+0.97%2130.23
Aug 26, 202688.1488.1488.1489.0489.04+1.02%130.01
Aug 25, 202688.1488.1488.1488.1488.14-0.43%00.00
Aug 24, 202686.1086.8086.1088.5288.52-0.27%2010.21