Hensoldt AG (HAG.DE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	91.00	95.26	89.86	90.32	-0.04%	455,596
2026-08-06	85.52	91.04	85.42	90.36	+3.29%	410,814
2026-08-05	88.00	89.90	87.20	87.48	+0.05%	288,391
2026-08-04	88.30	89.60	87.14	87.44	+1.27%	337,026
2026-08-03	82.12	87.82	79.48	86.34	+8.25%	670,287
2026-07-31	83.00	83.60	77.64	79.76	-5.03%	775,836
2026-07-30	83.90	85.08	82.66	83.98	-0.76%	233,381
2026-07-29	85.10	86.08	81.80	84.62	+0.28%	335,231
2026-07-28	83.10	85.86	83.08	84.38	+1.71%	334,137
2026-07-27	79.60	84.78	79.60	82.96	+3.96%	345,024
2026-07-24	78.80	79.86	77.96	79.80	+0.86%	156,704
2026-07-23	77.70	80.74	77.68	79.12	+2.38%	293,817
2026-07-22	77.06	79.06	76.12	77.28	+1.44%	240,904
2026-07-21	75.88	77.58	75.04	76.18	+1.30%	190,223
2026-07-20	76.62	77.16	74.56	75.20	-1.47%	176,073
2026-07-17	71.00	76.74	71.00	76.32	+4.15%	364,274
2026-07-16	73.86	74.08	72.24	73.28	-0.70%	172,665
2026-07-15	72.14	74.26	71.08	73.80	+0.87%	176,925
2026-07-14	72.42	74.56	71.62	73.16	-0.46%	312,495
2026-07-13	74.30	74.68	72.36	73.50	-1.10%	233,267
2026-07-10	73.52	74.68	71.80	74.32	+0.13%	282,482
2026-07-09	78.86	79.54	73.84	74.22	-5.67%	463,007
2026-07-08	79.80	81.24	78.00	78.68	-2.77%	272,128
2026-07-07	79.56	82.02	79.22	80.92	+0.92%	385,078
2026-07-06	75.16	80.46	75.10	80.18	+6.09%	478,472
2026-07-03	77.26	78.00	75.58	75.58	-1.79%	233,049
2026-07-02	71.00	77.94	70.90	76.96	+8.55%	628,843
2026-07-01	68.30	71.30	68.18	70.90	+4.63%	348,146
2026-06-30	67.50	68.72	66.26	67.76	+0.30%	284,644
2026-06-29	65.28	67.62	64.92	67.56	+4.10%	383,093
2026-06-26	64.28	64.90	63.18	64.90	+0.87%	403,654
2026-06-25	68.82	68.98	63.56	64.34	-6.70%	716,236
2026-06-24	70.40	70.54	66.66	68.96	-3.28%	678,876
2026-06-23	69.24	71.96	68.52	71.30	+3.18%	396,627
2026-06-22	71.88	73.36	67.62	69.10	-4.64%	473,716
2026-06-19	71.84	73.78	71.58	72.46	+1.23%	516,352
2026-06-18	72.28	73.46	70.08	71.58	-0.69%	285,989
2026-06-17	71.30	72.78	70.86	72.08	+2.01%	382,919
2026-06-16	72.32	74.12	70.54	70.66	-1.51%	373,349
2026-06-15	75.96	76.98	71.74	71.74	-5.13%	397,327
2026-06-12	79.60	79.64	74.04	75.62	-4.13%	428,580
2026-06-11	77.80	79.96	76.88	78.88	+1.26%	245,375
2026-06-10	78.32	79.84	77.40	77.90	+0.05%	270,361
2026-06-09	77.70	79.44	75.74	77.86	+0.08%	300,176
2026-06-08	77.22	79.54	77.00	77.80	-1.24%	221,327
2026-06-05	79.36	80.34	78.02	78.78	-0.05%	230,589
2026-06-04	78.88	79.54	77.08	78.82	-0.58%	208,495
2026-06-03	79.52	79.76	78.10	79.28	-0.97%	315,829
2026-06-02	85.42	85.92	80.06	80.06	-3.87%	463,746
2026-06-01	89.36	89.36	82.30	83.28	-5.81%	539,143
2026-05-29	89.90	91.26	87.24	88.42	-1.76%	740,074
2026-05-28	84.34	90.00	84.16	90.00	+5.88%	533,004
2026-05-27	86.02	87.46	83.74	85.00	-1.19%	346,180
2026-05-26	88.60	88.60	83.96	86.02	-3.37%	465,983
2026-05-25	88.46	89.68	87.10	89.02	-0.02%	225,808
2026-05-22	88.48	90.20	88.02	89.04	+1.07%	331,091
2026-05-21	87.80	91.72	87.26	88.10	+0.34%	776,165
2026-05-20	79.70	87.80	79.56	87.80	+10.27%	804,976
2026-05-19	73.52	80.60	73.32	79.62	+8.18%	652,934
2026-05-18	74.04	76.14	73.56	73.60	-0.67%	481,511
2026-05-15	74.72	76.46	73.96	74.10	-1.98%	228,917
2026-05-14	74.86	76.48	74.02	75.60	+1.75%	451,169
2026-05-13	73.50	74.30	70.96	74.30	+3.95%	456,046
2026-05-12	69.88	72.28	69.48	71.48	+0.37%	333,616
2026-05-11	74.00	74.80	69.74	71.22	-3.00%	893,280
2026-05-08	77.50	78.12	73.42	73.42	-5.63%	457,765
2026-05-07	81.88	81.88	75.10	77.80	-3.69%	571,701
2026-05-06	82.00	82.10	77.54	80.78	+0.00%	628,522
2026-05-05	78.20	82.32	78.20	80.78	+2.93%	423,988
2026-05-04	78.08	79.34	77.64	78.48	+1.76%	347,854
2026-04-30	74.30	77.12	74.20	77.12	+2.47%	364,482
2026-04-29	74.50	76.84	74.06	75.26	+1.59%	270,172
2026-04-28	74.10	74.30	72.04	74.08	-0.11%	229,443
2026-04-27	73.40	74.68	72.92	74.16	+1.56%	271,844
2026-04-24	77.70	77.70	72.16	73.02	-6.89%	461,170
2026-04-23	76.10	78.72	75.88	78.42	+0.75%	185,285
2026-04-22	80.52	80.56	77.42	77.84	-1.52%	274,963
2026-04-21	83.40	83.40	78.66	79.04	-4.03%	411,499
2026-04-20	81.00	82.70	80.56	82.36	+1.88%	379,044
2026-04-17	81.18	84.46	80.12	80.84	+0.07%	315,028
2026-04-16	80.90	83.64	80.08	80.78	-0.22%	337,535
2026-04-15	78.50	81.02	77.06	80.96	+3.19%	414,060
2026-04-14	78.82	79.46	78.20	78.46	-0.43%	203,320
2026-04-13	78.18	79.10	76.76	78.80	+2.71%	350,370
2026-04-10	81.10	81.48	75.70	76.72	-5.89%	644,220
2026-04-09	82.14	82.14	79.56	81.52	-1.66%	343,030
2026-04-08	83.74	83.78	79.70	82.90	+2.35%	541,367
2026-04-07	83.54	83.74	79.28	81.00	-2.82%	391,109
2026-04-02	80.00	83.75	79.55	83.35	+0.79%	511,608
2026-04-01	78.00	82.90	75.35	82.70	+9.39%	827,813
2026-03-31	70.50	75.60	69.60	75.60	+6.63%	798,114
2026-03-30	66.30	71.10	66.20	70.90	+5.66%	393,400
2026-03-27	69.05	70.15	66.75	67.10	-3.45%	538,729
2026-03-26	74.50	74.50	69.50	69.50	-5.57%	717,466
2026-03-25	74.05	74.45	72.45	73.60	+2.36%	304,411
2026-03-24	73.30	73.35	70.40	71.90	-2.90%	373,452
2026-03-23	72.25	76.30	71.40	74.05	-0.67%	599,608
2026-03-20	79.30	80.55	74.55	74.55	-5.81%	915,555
2026-03-19	84.15	84.85	79.00	79.15	-5.77%	405,648
2026-03-18	82.35	85.35	81.50	84.00	+2.25%	454,798
2026-03-17	82.35	82.55	79.10	82.15	-0.18%	317,246
2026-03-16	80.75	83.15	80.45	82.30	+5.38%	401,443
2026-03-13	78.65	79.70	77.25	78.10	-0.64%	300,158
2026-03-12	77.90	81.15	77.90	78.60	+3.15%	633,990
2026-03-11	77.10	77.65	74.40	76.20	-1.74%	370,653
2026-03-10	77.05	78.85	75.90	77.55	+0.52%	290,376
2026-03-09	74.65	78.30	73.45	77.15	+4.68%	591,325
2026-03-06	73.00	74.95	73.00	73.70	+2.57%	388,221
2026-03-05	79.50	79.60	71.70	71.85	-8.65%	480,106
2026-03-04	75.85	79.55	75.85	78.65	+2.61%	377,186
2026-03-03	78.95	80.05	74.80	76.65	-1.79%	378,075
2026-03-02	79.05	81.00	76.10	78.05	+4.91%	671,606
2026-02-27	76.90	77.30	73.90	74.40	-2.94%	898,855
2026-02-26	78.20	78.80	72.40	76.65	-4.31%	1,104,309
2026-02-25	80.00	80.80	78.30	80.10	+0.75%	352,950
2026-02-24	80.75	82.15	78.25	79.50	-1.73%	444,241
2026-02-23	83.80	83.80	79.90	80.90	-3.86%	315,618
2026-02-20	84.20	84.75	83.00	84.15	+0.66%	293,777
2026-02-19	82.90	83.80	81.00	83.60	+1.46%	220,541
2026-02-18	79.40	83.25	79.40	82.40	+3.13%	347,525
2026-02-17	79.35	80.20	76.60	79.90	-1.60%	402,311
2026-02-16	81.30	81.70	79.40	81.20	+0.50%	244,846
2026-02-13	79.50	82.00	79.15	80.80	+2.21%	257,094
2026-02-12	79.20	81.15	78.75	79.05	-0.38%	240,298
2026-02-11	80.65	80.80	77.45	79.35	-1.73%	268,410
2026-02-10	81.00	81.35	79.35	80.75	-0.74%	230,014
2026-02-09	79.50	81.35	78.75	81.35	+4.63%	342,146
2026-02-06	76.00	79.05	75.40	77.75	+1.83%	403,979
2026-02-05	74.90	77.95	74.25	76.35	-1.55%	426,480
2026-02-04	80.60	80.85	76.70	77.55	-3.60%	415,771
2026-02-03	81.50	82.65	80.00	80.45	+1.32%	282,799
2026-02-02	82.60	82.70	79.35	79.40	-5.08%	324,018
2026-01-30	83.10	84.80	82.15	83.65	-1.06%	376,502
2026-01-29	86.95	87.50	84.30	84.55	-2.37%	253,886
2026-01-28	87.95	88.45	85.85	86.60	-0.46%	231,246
2026-01-27	85.50	87.10	84.10	87.00	+2.90%	249,444
2026-01-26	88.10	89.30	83.40	84.55	-3.43%	292,141
2026-01-23	83.20	87.70	83.20	87.55	+4.72%	485,033
2026-01-22	84.85	86.25	82.50	83.60	-3.96%	565,123
2026-01-21	90.05	91.00	86.10	87.05	-3.01%	510,790
2026-01-20	91.55	92.35	88.95	89.75	-2.71%	544,851
2026-01-19	94.00	96.70	92.25	92.25	-0.65%	560,668
2026-01-16	90.60	93.10	89.80	92.85	+3.17%	471,386
2026-01-15	89.50	90.35	88.20	90.00	-0.77%	271,709
2026-01-14	92.80	92.80	87.80	90.70	-1.41%	483,826
2026-01-13	91.95	92.85	90.65	92.00	+0.00%	366,500
2026-01-12	92.55	93.35	90.75	92.00	+0.77%	560,514
2026-01-09	86.40	91.50	86.25	91.30	+5.73%	636,947
2026-01-08	88.75	89.40	84.50	86.35	-0.58%	619,032
2026-01-07	82.15	86.85	81.70	86.85	+5.91%	668,860
2026-01-06	83.40	83.95	80.15	82.00	-0.79%	482,402
2026-01-05	78.25	82.75	78.25	82.65	+8.18%	665,157
2026-01-02	74.85	76.75	74.40	76.40	+4.09%	313,572
2025-12-30	72.05	73.60	72.00	73.40	+1.24%	150,552
2025-12-29	72.55	72.85	70.85	72.50	-0.96%	273,361
2025-12-23	74.20	74.70	72.85	73.20	-0.41%	154,370
2025-12-22	73.65	73.75	72.60	73.50	-0.14%	255,136
2025-12-19	75.00	75.05	72.45	73.60	+0.89%	678,800
2025-12-18	71.60	73.10	71.05	72.95	+1.67%	363,321
2025-12-17	70.70	72.20	70.40	71.75	+3.09%	385,394
2025-12-16	70.25	70.45	67.60	69.60	-3.60%	666,357
2025-12-15	72.55	73.05	71.10	72.20	-1.16%	371,886
2025-12-12	70.85	73.55	70.35	73.05	+2.45%	422,900
2025-12-11	72.30	72.50	70.85	71.30	-1.66%	408,077
2025-12-10	72.90	73.20	70.85	72.50	-2.09%	421,959
2025-12-09	72.10	75.25	71.40	74.05	+5.86%	745,753
2025-12-08	70.00	70.45	68.60	69.95	+2.19%	387,250
2025-12-05	67.70	69.50	67.10	68.45	-0.87%	649,195
2025-12-04	69.55	69.80	68.20	69.05	+1.10%	337,664
2025-12-03	70.90	70.95	67.65	68.30	+0.22%	531,102
2025-12-02	66.25	68.50	65.55	68.15	+2.95%	487,213
2025-12-01	66.35	66.85	64.80	66.20	-3.15%	756,974
2025-11-28	70.10	70.10	67.75	68.35	-1.94%	355,189
2025-11-27	71.00	71.15	68.75	69.70	+1.01%	480,002
2025-11-26	71.10	71.10	68.45	69.00	+0.15%	461,072
2025-11-25	70.50	71.05	67.25	68.90	-0.43%	812,677
2025-11-24	69.60	71.25	68.45	69.20	-4.55%	1,548,220
2025-11-21	74.30	75.15	71.40	72.50	-6.57%	842,166
2025-11-20	77.95	79.50	75.60	77.60	+0.65%	561,545
2025-11-19	81.60	82.20	76.55	77.10	-5.11%	989,863
2025-11-18	81.00	84.00	80.45	81.25	-2.05%	441,388
2025-11-17	84.10	85.90	82.95	82.95	-1.43%	317,194
2025-11-14	85.50	85.60	81.15	84.15	+0.00%	461,349
2025-11-13	83.20	86.40	82.20	84.15	+1.63%	470,661
2025-11-12	85.60	86.70	80.70	82.80	-4.88%	1,028,840
2025-11-11	90.70	91.15	86.20	87.05	-8.37%	1,088,492
2025-11-10	92.60	95.30	91.30	95.00	+3.66%	431,964
2025-11-07	89.00	93.00	86.15	91.65	+4.50%	620,276
2025-11-06	90.50	90.50	85.00	87.70	-1.96%	563,233
2025-11-05	91.00	91.20	88.85	89.45	-2.72%	451,093
2025-11-04	92.60	93.30	90.85	91.95	-2.23%	294,236
2025-11-03	94.25	95.30	93.05	94.05	+2.01%	272,031
2025-10-31	92.35	94.15	91.15	92.20	+0.44%	268,545
2025-10-30	93.45	93.45	90.05	91.80	-2.03%	406,729
2025-10-29	96.10	96.40	93.45	93.70	-2.45%	273,962
2025-10-28	94.10	96.85	92.45	96.05	+0.26%	377,458
2025-10-27	98.95	99.70	95.30	95.80	-2.10%	404,145
2025-10-24	99.90	100.20	97.05	97.85	+1.24%	387,748
2025-10-23	101.70	101.90	95.70	96.65	-0.77%	367,618
2025-10-22	100.50	103.30	97.40	97.40	-1.27%	545,563
2025-10-21	99.30	99.70	97.70	98.65	+0.66%	307,457
2025-10-20	95.00	98.40	93.20	98.00	+7.87%	461,628
2025-10-17	93.30	93.95	90.65	90.85	-7.81%	605,817
2025-10-16	98.00	100.30	95.05	98.55	+1.55%	488,885
2025-10-15	102.60	102.60	96.45	97.05	-5.04%	538,289
2025-10-14	103.60	104.60	100.80	102.20	-3.31%	420,156
2025-10-13	106.10	107.00	103.00	105.70	+0.57%	249,301
2025-10-10	109.40	110.30	102.00	105.10	-5.32%	690,361
2025-10-09	111.00	111.40	109.10	111.00	-0.63%	278,411
2025-10-08	111.00	113.30	109.80	111.70	+1.92%	342,007
2025-10-07	110.00	111.60	106.10	109.60	-1.62%	461,934
2025-10-06	115.50	117.70	111.20	111.40	-2.11%	655,288
2025-10-03	115.00	116.90	113.80	113.80	+0.71%	521,430
2025-10-02	108.60	113.00	107.70	113.00	+5.71%	535,961
2025-10-01	107.50	108.50	104.50	106.90	-3.08%	511,011
2025-09-30	109.80	111.70	107.90	110.30	+1.01%	480,739
2025-09-29	105.40	110.30	103.90	109.20	+5.92%	849,561
2025-09-26	103.70	104.50	101.50	103.10	-0.67%	270,515
2025-09-25	102.70	104.00	101.20	103.80	-0.95%	400,227
2025-09-24	98.70	104.80	98.70	104.80	+8.04%	678,531
2025-09-23	98.95	99.40	96.65	97.00	-2.17%	299,143
2025-09-22	94.80	99.30	94.50	99.15	+5.87%	683,599
2025-09-19	94.80	95.15	92.15	93.65	-0.48%	1,375,289
2025-09-18	95.70	95.95	92.20	94.10	+0.37%	352,940
2025-09-17	93.75	97.70	93.60	93.75	-0.58%	507,163
2025-09-16	96.20	97.50	94.15	94.30	-1.57%	412,436
2025-09-15	94.10	95.90	93.65	95.80	+2.68%	481,308
2025-09-12	94.40	95.50	90.70	93.30	-2.71%	869,009
2025-09-11	93.15	96.60	91.45	95.90	+3.90%	590,197
2025-09-10	91.25	93.45	89.75	92.30	+1.82%	499,354
2025-09-09	92.70	92.70	87.05	90.65	-2.16%	688,221
2025-09-08	90.80	93.25	90.40	92.65	+2.49%	351,278
2025-09-05	89.75	91.75	89.35	90.40	+1.74%	389,844
2025-09-04	91.90	92.25	88.85	88.85	-3.58%	505,081
2025-09-03	92.45	93.95	91.80	92.15	-0.32%	370,222
2025-09-02	93.25	94.60	89.25	92.45	-0.11%	631,731
2025-09-01	89.25	93.50	89.00	92.55	+4.40%	503,994
2025-08-29	86.50	89.80	86.50	88.65	+3.44%	584,484
2025-08-28	85.35	86.75	83.55	85.70	+0.23%	580,518
2025-08-27	87.90	87.95	85.05	85.50	-2.56%	321,995
2025-08-26	87.95	88.20	85.65	87.75	+0.57%	4,277,790
2025-08-25	86.35	88.80	86.30	87.25	+0.81%	540,279
2025-08-22	85.80	87.25	85.15	86.55	+3.65%	709,010
2025-08-21	81.60	83.85	81.30	83.50	+3.99%	611,865
2025-08-20	76.60	81.25	75.95	80.30	+0.50%	940,602
2025-08-19	86.35	86.80	79.65	79.90	-9.51%	889,489
2025-08-18	86.75	89.50	85.60	88.30	+3.03%	412,733
2025-08-15	85.75	86.70	83.95	85.70	+0.00%	361,363
2025-08-14	86.00	87.70	85.60	85.70	-0.23%	430,970
2025-08-13	87.85	89.40	85.75	85.90	+0.00%	446,532

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+14.81%). Worst month: Nov (-7.60%). Based on 5 years of daily data (2022–2026).

Jan+12.94%
Feb+14.81%
Mar+5.69%
Apr-2.90%
May+8.85%
Jun-7.51%
Jul+4.26%
Aug-1.63%
Sep+1.54%
Oct+0.59%
Nov-7.60%
Dec+1.35%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Hensoldt AG's (HAG.DE) latest close?

90.32 on 2026-08-07, from the Closelook data lake's daily price record.

What is HAG.DE's 52-week high and low?

117.70 high and 63.18 low over the trailing 52 weeks, as of 2026-08-07.

What is Hensoldt AG's strongest and weakest month historically?

Historically, HAG.DE's strongest calendar month has been Feb (average +14.81%) and its weakest Nov (average -7.60%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 978 daily bars in the Closelook data lake.