Hensoldt AG (PK) (HAGHY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424120 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 0 |
| 1721337720 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 0 |
| 1721251320 | 18.89 | -0.8 | -4.06 | 18.675 | 18.89 | 18.41 | 784 |
| 1721165340 | 19.69 | 0 | 0.00 | 19.69 | 19.69 | 19.69 | 0 |
| 1721078940 | 19.69 | -0.14 | -0.68 | 19.65 | 19.69 | 19.65 | 508 |
| 1720819680 | 19.825 | 0 | 0.00 | 19.825 | 19.825 | 19.825 | 0 |
| 1720733280 | 19.825 | 0 | 0.00 | 19.825 | 19.825 | 19.825 | 0 |
| 1720646880 | 19.825 | 1.47 | 7.98 | 19.825 | 19.825 | 19.825 | 150 |
| 1720560540 | 18.36 | 0 | 0.00 | 18.36 | 18.36 | 18.36 | 0 |
| 1720474140 | 18.36 | 0 | 0.00 | 18.36 | 18.36 | 18.36 | 0 |
| 1720214940 | 18.36 | 0 | 0.00 | 18.36 | 18.36 | 18.36 | 0 |
| 1720042140 | 18.36 | 0 | 0.00 | 18.36 | 18.36 | 18.36 | 0 |
| 1719955740 | 18.36 | 0 | 0.00 | 18.36 | 18.36 | 18.36 | 211 |
| 1719869220 | 18.36 | 0 | 0.00 | 18.36 | 18.36 | 18.36 | 0 |
| 1719610020 | 18.36 | 0.5 | 2.83 | 18.36 | 18.36 | 18.36 | 1300 |
| 1719523200 | 17.855 | -0.43 | -2.32 | 18.092 | 18.092 | 17.855 | 885 |
| 1719437040 | 18.28 | -0.21 | -1.14 | 18.28 | 18.28 | 18.28 | 260 |
| 1719350880 | 18.49 | -0.11 | -0.59 | 18.49 | 18.49 | 18.49 | 200 |
| 1719264540 | 18.6 | -0.3 | -1.59 | 18.6 | 18.6 | 18.6 | 300 |
| 1719005040 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.9 | 0 |
| 1718918640 | 18.9 | 0.63 | 3.45 | 18.24 | 18.9 | 18.24 | 600 |
| 1718746140 | 18.27 | 0.03 | 0.16 | 18.22 | 18.27 | 18.01 | 621 |
| 1718659680 | 18.24 | 1.33 | 7.87 | 17.68 | 18.24 | 17.68 | 2650 |
| 1718400300 | 16.91 | -1 | -5.58 | 17.1 | 17.1 | 16.91 | 3735 |
| 1718314140 | 17.91 | -0.37 | -2.02 | 17.91 | 17.91 | 17.91 | 1002 |
| 1718227380 | 18.28 | -0.08 | -0.41 | 18.28 | 18.28 | 18.28 | 416 |
| 1718141340 | 18.355 | -1.26 | -6.40 | 18.9 | 18.9 | 18.355 | 10892 |
| 1718054880 | 19.61 | -0.55 | -2.73 | 19.61 | 19.61 | 19.61 | 178 |
| 1717795800 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1717709400 | 20.16 | 0.16 | 0.80 | 19.93 | 20.16 | 19.93 | 1093 |
| 1717622460 | 20 | -0.11 | -0.55 | 20 | 20 | 20 | 550 |
| 1717536540 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1717450140 | 20.11 | 0.59 | 3.02 | 20.11 | 20.11 | 20.11 | 103 |
| 1717190820 | 19.52 | 0 | 0.00 | 19.52 | 19.52 | 19.52 | 0 |
| 1717104420 | 19.52 | 0 | 0.00 | 19.52 | 19.52 | 19.52 | 0 |
| 1717018020 | 19.52 | -0.48 | -2.38 | 19.52 | 19.52 | 19.52 | 401 |
| 1716931740 | 19.995 | -0.26 | -1.26 | 19.995 | 19.995 | 19.995 | 673 |
| 1716585840 | 20.25 | -0.76 | -3.62 | 20.25 | 20.25 | 20.25 | 120 |
| 1716499740 | 21.01 | 0.31 | 1.50 | 21.24 | 21.24 | 21.01 | 517 |
| 1716413340 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1716326940 | 20.7 | -0.25 | -1.17 | 20.7 | 20.7 | 20.7 | 300 |
| 1716240540 | 20.945 | 0 | 0.00 | 20.945 | 20.945 | 20.945 | 0 |
| 1715981340 | 20.945 | -0.23 | -1.06 | 21.13 | 21.13 | 20.945 | 999 |
| 1715894940 | 21.17 | 0.34 | 1.63 | 21.17 | 21.17 | 21.17 | 275 |
| 1715808000 | 20.83 | 0.22 | 1.07 | 20.83 | 20.83 | 20.83 | 282 |
| 1715722140 | 20.61 | -0.69 | -3.24 | 20.54 | 20.61 | 20.54 | 1255 |
| 1715635200 | 21.3 | 0.51 | 2.45 | 21.3 | 21.3 | 21.3 | 259 |
| 1715376000 | 20.79 | 0.3 | 1.48 | 20.79 | 20.79 | 20.79 | 200 |
| 1715289720 | 20.486 | 0.77 | 3.93 | 20.32 | 20.52 | 20.32 | 1925 |
| 1715203740 | 19.712 | 0 | 0.00 | 19.712 | 19.712 | 19.712 | 0 |
| 1715117340 | 19.712 | -0.09 | -0.44 | 20.14 | 20.14 | 19.712 | 321 |
| 1715030940 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1714771740 | 19.8 | 0.85 | 4.49 | 19.8 | 19.8 | 19.8 | 100 |
| 1714685340 | 18.95 | -1.18 | -5.86 | 19.33 | 19.33 | 18.95 | 825 |
| 1714599000 | 20.13 | 0 | 0.00 | 20.13 | 20.13 | 20.13 | 0 |
| 1714512600 | 20.13 | 0 | 0.00 | 20.13 | 20.13 | 20.13 | 25 |
| 1714425720 | 20.13 | -0.41 | -2.00 | 19.65 | 20.13 | 19.585 | 1081 |
| 1714166580 | 20.54 | -0.22 | -1.06 | 20.54 | 20.54 | 20.54 | 150 |
| 1714080300 | 20.76 | -0.26 | -1.21 | 20.76 | 20.76 | 20.76 | 100 |
| 1713994020 | 21.015 | 0.5 | 2.46 | 21.015 | 21.015 | 21.015 | 293 |
| 1713907740 | 20.51 | 0.15 | 0.74 | 20.26 | 20.51 | 19.33 | 785 |
| 1713821340 | 20.36 | 1.46 | 7.72 | 20.36 | 20.36 | 20.36 | 270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
