Hensoldt AG (HAG)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -0.946185688941 | 33.82 | 35.64 | 32.6 | 31286 | 34.08100248 | DE |
| 4 | -0.36 | -1.0632014176 | 33.86 | 37.14 | 32.6 | 32094 | 35.00427293 | DE |
| 12 | -3.22 | -8.76906318083 | 36.72 | 39.94 | 31.48 | 46552 | 36.03947868 | DE |
| 26 | 5.88 | 21.2889210717 | 27.62 | 44.98 | 25.94 | 117656 | 36.94331432 | DE |
| 52 | 1.24 | 3.84376937384 | 32.26 | 44.98 | 22.86 | 90380 | 33.72707358 | DE |
| 156 | 19.26 | 135.252808989 | 14.24 | 44.98 | 11.56 | 176614 | 26.16889306 | DE |
| 260 | 22.2 | 196.460176991 | 11.3 | 44.98 | 9.66 | 173399 | 23.6559004 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721852820 | 33.4 | -0.6 | -1.76 | 34 | 34.44 | 32.6 | 56010 |
| 1721766420 | 34 | -0.26 | -0.76 | 34.18 | 34.18 | 33.799999 | 21234 |
| 1721679960 | 34.26 | -0.4 | -1.15 | 34.38 | 34.6 | 33.76 | 26502 |
| 1721420760 | 34.659999 | -0.22 | -0.63 | 34.9 | 35.06 | 34.22 | 14875 |
| 1721334360 | 34.88 | 1.18 | 3.50 | 33.82 | 35.64 | 33.64 | 37819 |
| 1721248020 | 33.7 | -1.5 | -4.26 | 35.22 | 35.6 | 33.479999 | 55954 |
| 1721161560 | 35.2 | -0.7 | -1.95 | 35.86 | 36.02 | 34.82 | 28320 |
| 1721075160 | 35.9 | 0.14 | 0.39 | 35.7 | 36.52 | 35.38 | 31852 |
| 1720815960 | 35.76 | -0.74 | -2.03 | 36.299999 | 36.56 | 35.58 | 34399 |
| 1720729560 | 36.5 | -0.2 | -0.54 | 36.94 | 36.94 | 36.02 | 25305 |
| 1720643220 | 36.7 | 2.08 | 6.01 | 34.799999 | 37.14 | 34.619999 | 62682 |
| 1720556760 | 34.619999 | -0.82 | -2.31 | 35.24 | 35.4 | 34.52 | 25128 |
| 1720470360 | 35.44 | -0.38 | -1.06 | 35.799999 | 36.86 | 35.14 | 37298 |
| 1720211220 | 35.82 | -0.26 | -0.72 | 36.1 | 36.2 | 35.82 | 21572 |
| 1720124820 | 36.08 | 0.88 | 2.50 | 34.96 | 36.28 | 34.96 | 40850 |
| 1720038420 | 35.2 | 0.8 | 2.33 | 34.46 | 35.22 | 34.22 | 21341 |
| 1719952020 | 34.4 | -0.86 | -2.44 | 35.06 | 35.18 | 34.32 | 16909 |
| 1719865620 | 35.26 | 1.1 | 3.22 | 34.36 | 35.42 | 34.36 | 24176 |
| 1719606420 | 34.159999 | 0.2 | 0.59 | 33.659999 | 34.78 | 33.2 | 36106 |
| 1719520020 | 33.96 | 0.02 | 0.06 | 33.86 | 34.52 | 33.659999 | 23556 |
| 1719433620 | 33.94 | -0.68 | -1.96 | 34.799999 | 35.02 | 33.94 | 24594 |
| 1719347160 | 34.619999 | 0.08 | 0.23 | 34.88 | 34.88 | 33.78 | 20295 |
| 1719260820 | 34.54 | -0.14 | -0.40 | 34.799999 | 34.979999 | 33.84 | 30454 |
| 1719001620 | 34.68 | -0.08 | -0.23 | 35.4 | 35.4 | 34.4 | 35752 |
| 1718915160 | 34.76 | 0.42 | 1.22 | 34.38 | 35.2 | 34.18 | 55793 |
| 1718828820 | 34.34 | 0.44 | 1.30 | 34.159999 | 34.46 | 33.78 | 42133 |
| 1718742360 | 33.9 | -0.7 | -2.02 | 34.02 | 34.6 | 33.58 | 60451 |
| 1718656020 | 34.6 | 2.74 | 8.60 | 31.88 | 34.6 | 31.6 | 97580 |
| 1718396820 | 31.86 | -0.76 | -2.33 | 32.64 | 33.04 | 31.48 | 114853 |
| 1718310420 | 32.619999 | -1 | -2.97 | 33.92 | 34.24 | 32.42 | 102510 |
| 1718224020 | 33.619999 | -1 | -2.89 | 34.6 | 34.88 | 32.9 | 88566 |
| 1718137620 | 34.619999 | -1.9 | -5.20 | 36.52 | 36.78 | 33.7 | 114026 |
| 1718051220 | 36.52 | -0.32 | -0.87 | 36.76 | 37.14 | 36.22 | 37366 |
| 1717792020 | 36.84 | 0 | 0.00 | 37 | 37.26 | 36.52 | 35175 |
| 1717705620 | 36.84 | 0.06 | 0.16 | 37.02 | 37.4 | 36.78 | 26950 |
| 1717619220 | 36.78 | 0.04 | 0.11 | 37.24 | 37.42 | 36.68 | 28970 |
| 1717532820 | 36.74 | -0.82 | -2.18 | 37.42 | 37.659999 | 36.7 | 25056 |
| 1717446420 | 37.56 | 0.2 | 0.54 | 37.299999 | 38 | 37.02 | 44129 |
| 1717187220 | 37.36 | 0.52 | 1.41 | 36.68 | 37.58 | 36.659999 | 32922 |
| 1717100820 | 36.84 | 0.1 | 0.27 | 36.46 | 37.159999 | 36.119999 | 15144 |
| 1717014420 | 36.74 | -0.3 | -0.81 | 37.299999 | 37.42 | 36.1 | 42624 |
| 1716928020 | 37.04 | -1.2 | -3.14 | 38.02 | 38.44 | 37.02 | 50860 |
| 1716841560 | 38.24 | 0.7 | 1.86 | 37.4 | 38.4 | 36.92 | 45816 |
| 1716582420 | 37.54 | -0.96 | -2.49 | 38.64 | 38.76 | 37.14 | 51116 |
| 1716496020 | 38.5 | 0.14 | 0.36 | 38.14 | 38.94 | 38.14 | 39321 |
| 1716409620 | 38.36 | -1.06 | -2.69 | 39.42 | 39.42 | 38.02 | 32533 |
| 1716323160 | 39.42 | 0.18 | 0.46 | 38.78 | 39.56 | 38.78 | 39612 |
| 1716236760 | 39.24 | 0.26 | 0.67 | 38.88 | 39.44 | 38.619999 | 9920 |
| 1715977620 | 38.979999 | 0.32 | 0.83 | 38.9 | 39.32 | 37.84 | 37152 |
| 1715891220 | 38.659999 | -0.1 | -0.26 | 38.68 | 39.94 | 38.64 | 109414 |
| 1715804820 | 38.76 | 0.64 | 1.68 | 38.159999 | 38.92 | 37.86 | 53914 |
| 1715718420 | 38.119999 | -1.34 | -3.40 | 39.46 | 39.5 | 37.38 | 123532 |
| 1715631960 | 39.46 | 0.96 | 2.49 | 38.84 | 39.5 | 38.42 | 48970 |
| 1715372820 | 38.5 | 0.12 | 0.31 | 38.28 | 39.04 | 38.04 | 59604 |
| 1715286420 | 38.38 | 0.66 | 1.75 | 37.86 | 38.479999 | 37.7 | 14448 |
| 1715200020 | 37.72 | 0.72 | 1.95 | 37.34 | 38.4 | 37 | 75511 |
| 1715113620 | 37 | -1.16 | -3.04 | 38.56 | 38.94 | 36.7 | 105195 |
| 1715027220 | 38.159999 | 0.28 | 0.74 | 38.18 | 38.38 | 37.56 | 68706 |
| 1714768020 | 37.88 | 2.18 | 6.11 | 35.92 | 38.08 | 35.82 | 79236 |
| 1714681560 | 35.7 | -1.26 | -3.41 | 36.72 | 36.979999 | 35.52 | 59631 |
| 1714508820 | 36.96 | -0.74 | -1.96 | 37.88 | 38.18 | 36.6 | 49573 |
| 1714422420 | 37.7 | -0.56 | -1.46 | 38.5 | 38.78 | 37.26 | 42218 |
| 1714163220 | 38.26 | 0.3 | 0.79 | 38.04 | 38.28 | 37.28 | 51168 |
| 1714076820 | 37.96 | -1.28 | -3.26 | 39.34 | 39.479999 | 37.02 | 105955 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
