Hensoldt AG Historical Data - HAG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Hensoldt AG (HAG)
Hensoldt AG (HAG) Historical

Hensoldt AG (HAG)

54.75

0.15

(0.27%)

Closed 02 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	8.97	19.5937090433	45.78	56.5	45.02	370854	51.34203422	DE
4	17.270001	46.0779121152	37.479999	56.5	33.44	295441	45.71655821	DE
12	16.47	43.0250783699	38.28	56.5	32.78	150409	42.93359198	DE
26	21.67	65.507859734	33.08	56.5	27.3	98399	39.40117357	DE
52	20.29	58.8798607081	34.46	56.5	27.3	94022	38.90322706	DE
156	26.8	95.885509839	27.95	56.5	18.98	177883	28.62965829	DE
260	43.45	384.513274336	11.3	56.5	9.66	162253	24.7801861	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	55	0.2	0.36	55.3	56.5	49.9	682627
1740691620	54.8	3.75	7.35	50.5	55.45	50.15	765650
1740605220	51.05	1.55	3.13	49.6	51.15	48.88	268172
1740518820	49.5	1.5	3.13	48.2	50	48.02	352335
1740432420	48	2.5	5.49	48.28	48.5	46.1	325783
1740173220	45.5	-0.3	-0.66	45.78	46.18	45.02	142328
1740086820	45.8	-1.74	-3.66	47.7	47.88	44.38	286221
1740000420	47.54	0.16	0.34	47.78	48.28	46.62	311590
1739914020	47.38	-0.12	-0.25	47.2	50.5	46.22	666179
1739827620	47.5	6.54	15.97	42.98	47.5	42.6	935605
1739568420	40.96	4.56	12.53	36.4	41.979999	36.38	482932
1739482020	36.4	2.42	7.12	33.94	37.28	33.439999	230906
1739395620	33.979999	-2.3	-6.34	36.5	36.5	33.46	162972
1739309220	36.28	0	0.00	36.4	36.6	35.96	51412
1739222820	36.28	0.08	0.22	36.34	36.56	35.82	77484
1738963620	36.2	-1.4	-3.72	37.52	37.659999	36	154420
1738877220	37.6	-2.28	-5.72	39.84	39.979999	36.799999	223324
1738790820	39.88	0.5	1.27	39.36	40	38.76	81314
1738704420	39.38	-0.52	-1.30	39.979999	40.18	37.72	160404
1738618020	39.9	1.36	3.53	38.5	39.9	38.06	146872
1738358820	38.54	1.28	3.44	37.479999	38.799999	37.299999	82918
1738272420	37.26	0.4	1.09	36.78	37.64	36.7	28012
1738186020	36.86	-0.16	-0.43	37.34	37.68	36.64	39324
1738099620	37.02	-0.32	-0.86	37.58	37.58	36.84	33454
1738013220	37.34	-0.92	-2.40	38.42	38.44	36.64	74331
1737754020	38.26	-0.5	-1.29	38.78	38.979999	37.84	71978
1737667620	38.76	0.16	0.41	38.799999	38.979999	37.82	65842
1737581220	38.6	0.84	2.22	37.74	38.88	37.52	102716
1737494820	37.76	0.46	1.23	37.28	37.9	36.6	71648
1737408420	37.299999	0.96	2.64	36.7	37.7	36.64	82365
1737149220	36.34	-0.6	-1.62	36.74	37.26	36.299999	76176
1737062820	36.94	0.04	0.11	36.52	37.14	36.02	74697
1736976420	36.9	0.1	0.27	36.64	36.979999	36.4	33865
1736890020	36.799999	0.2	0.55	36.68	37.28	35.799999	56046
1736803620	36.6	-0.68	-1.82	37.4	37.479999	36.22	70995
1736544420	37.28	0	0.00	37.34	37.68	36.88	49537
1736458020	37.28	0.68	1.86	36.34	37.299999	36.119999	66081
1736371620	36.6	1.64	4.69	34.979999	37.22	34.94	169685
1736285220	34.96	1.08	3.19	33.72	35	33.6	50192
1736198820	33.88	0.02	0.06	34.28	34.5	32.78	49225
1735939620	33.86	0.14	0.42	33.94	34.159999	33.299999	34211
1735853220	33.72	-0.8	-2.32	34.78	34.799999	33.58	32633
1735594020	34.52	0.04	0.12	34.72	34.82	34.42	19657
1735334820	34.479999	-0.16	-0.46	35.04	35.04	34.36	32464
1734989220	34.64	0.64	1.88	34.159999	35.159999	34.02	37350
1734730020	34	-0.18	-0.53	34	34.18	33.24	57261
1734643620	34.18	1.2	3.64	33.02	34.24	32.979999	43045
1734557220	32.979999	-0.94	-2.77	33.88	34.32	32.939999	59784
1734470820	33.92	-0.72	-2.08	34.52	35.28	33.619999	68503
1734384420	34.64	-0.84	-2.37	35.54	35.68	34.46	52216
1734125220	35.479999	-0.16	-0.45	35.479999	36.34	35.22	97905
1734038820	35.64	1.14	3.30	34.619999	36.2	33.72	153551
1733952420	34.5	0.78	2.31	33.74	34.74	33.36	43574
1733866020	33.72	-0.98	-2.82	34.64	34.92	33.38	88488
1733779620	34.7	-2.9	-7.71	37.84	37.84	34.02	212354
1733520420	37.6	-0.38	-1.00	38.28	38.299999	37.6	64534
1733434020	37.979999	0.18	0.48	37.88	38.32	37.58	66850
1733347620	37.799999	0.14	0.37	37.42	37.88	37.42	76055
1733261220	37.659999	0.36	0.97	37.28	37.72	37	69091
1733174820	37.299999	0.56	1.52	36.7	37.5	36.6	72441

Rapid Dose Therapeutics (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions