Hensoldt

HAGG
🏛️ germany →
112.60
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 98.45 98.45 98.45 98.45 0.0K
08:15 98.60 98.60 98.60 98.60 0.1K
09:00 99.30 100.30 99.30 100.30 0.3K
09:05 101.40 101.40 101.40 101.40 0.0K
09:10 101.70 101.70 101.70 101.70 0.2K
09:45 100.70 101.00 100.70 101.00 0.5K
10:00 100.80 100.80 100.80 100.80 0.2K
10:05 101.20 101.20 101.20 101.20 0.1K
10:10 101.30 101.30 101.30 101.30 0.1K
10:20 101.70 101.70 101.70 101.70 0.1K
10:25 101.70 101.70 101.70 101.70 0.0K
10:30 101.30 101.30 101.30 101.30 0.2K
11:00 101.60 101.60 101.60 101.60 0.0K
11:10 101.50 101.70 101.50 101.60 1.6K
11:25 101.50 101.50 101.50 101.50 0.1K
11:35 101.30 101.30 101.30 101.30 0.0K
11:45 101.10 101.10 101.10 101.10 0.1K
11:50 101.00 101.00 101.00 101.00 0.1K
12:00 100.50 100.50 100.50 100.50 0.1K
12:10 100.90 100.90 100.90 100.90 0.2K
12:15 100.70 100.70 100.70 100.70 0.3K
12:45 101.00 101.00 101.00 101.00 0.0K
13:00 101.00 101.00 101.00 101.00 0.1K
13:05 101.10 101.10 101.10 101.10 0.0K
13:20 101.50 101.50 101.50 101.50 0.0K
13:50 101.20 101.20 101.20 101.20 0.0K
14:00 101.10 101.10 101.10 101.10 0.0K
14:05 101.40 101.40 101.40 101.40 0.1K
14:25 101.20 101.20 101.20 101.20 0.2K
14:50 101.70 101.70 101.70 101.70 0.0K
14:55 101.70 101.70 101.70 101.70 0.1K
15:05 101.70 101.70 101.70 101.70 0.1K
15:10 101.30 101.30 101.30 101.30 0.1K
15:15 101.40 101.40 101.40 101.40 0.1K
15:25 101.70 101.80 101.70 101.80 1.0K
15:30 101.70 101.70 101.70 101.70 0.0K
15:35 101.70 101.70 101.70 101.70 0.1K
15:40 101.90 101.90 101.90 101.90 0.0K
15:45 102.00 102.00 102.00 102.00 0.1K
16:05 102.00 102.00 102.00 102.00 0.4K
16:30 103.00 103.00 103.00 103.00 0.0K
16:45 103.50 103.50 103.50 103.50 1.2K
16:55 103.60 103.60 103.60 103.60 0.2K
17:00 103.60 103.60 103.60 103.60 0.2K
17:05 103.90 104.00 103.90 104.00 0.4K
17:15 103.70 103.70 103.70 103.70 0.1K
17:20 104.00 104.00 104.00 104.00 0.1K
17:25 104.20 104.20 104.20 104.20 0.1K
17:30 104.20 104.20 103.90 103.90 2.3K
17:35 104.80 104.80 104.10 104.10 0.1K
17:40 104.20 104.50 104.20 104.50 0.2K
17:45 104.10 104.20 104.10 104.20 0.2K
17:50 104.20 104.20 104.20 104.20 0.0K
17:55 104.00 104.00 103.90 104.00 0.6K
18:00 103.80 104.10 103.70 104.10 0.7K
18:25 103.50 103.50 103.50 103.50 0.2K
18:30 103.50 103.50 103.50 103.50 0.2K
18:50 104.10 104.10 104.10 104.10 0.0K
18:55 103.80 103.80 103.80 103.80 0.3K
19:05 104.00 104.00 103.50 103.50 0.2K
19:15 103.60 103.60 103.60 103.60 0.0K
19:25 103.60 103.60 103.60 103.60 0.0K
19:30 103.60 103.60 103.60 103.60 0.2K
19:40 103.50 103.80 103.50 103.80 0.1K
19:55 103.50 103.50 103.50 103.50 0.2K
20:00 103.90 103.90 103.90 103.90 1.2K
Date Open Price High Price Low Price Close Price Volume
2025-10-02 108.00 113.30 108.00 112.60 0.0M
2025-10-01 110.20 110.20 105.00 108.20 0.0M
2025-09-30 110.40 111.30 108.10 109.80 0.0M
2025-09-29 104.80 110.30 104.10 109.30 0.0M
2025-09-26 103.90 104.40 101.80 103.60 0.0M
2025-09-25 105.00 105.00 102.00 103.60 0.0M
2025-09-24 98.45 104.80 98.45 103.50 0.0M
2025-09-23 98.90 99.10 96.65 97.20 0.0M
2025-09-22 94.20 99.00 93.85 98.65 0.0M
2025-09-19 93.65 94.80 92.45 93.95 0.0M
2025-09-18 95.30 95.90 92.95 93.50 0.0M
2025-09-17 94.25 97.60 93.95 94.50 0.0M
2025-09-16 96.00 97.10 94.00 94.65 0.0M
2025-09-15 93.60 95.70 93.30 95.00 0.0M
2025-09-12 95.75 95.75 91.00 93.10 0.0M
2025-09-11 92.10 96.55 91.90 95.65 0.0M
2025-09-10 90.80 93.05 90.00 91.90 0.0M
2025-09-09 92.80 92.80 87.45 89.85 0.0M
2025-09-08 91.25 93.00 90.70 92.00 0.0M
2025-09-05 89.30 91.30 89.30 90.85 0.0M
2025-09-04 92.75 92.75 88.55 88.90 0.0M
2025-09-03 92.40 93.85 91.85 91.95 0.0M
2025-09-02 93.50 94.55 89.55 91.70 0.0M
2025-09-01 89.95 93.40 89.20 93.05 0.0M
2025-08-29 86.25 89.55 86.25 88.25 0.0M
2025-08-28 85.50 86.40 84.20 86.00 0.0M
2025-08-27 87.00 87.10 84.90 85.15 0.0M
2025-08-26 87.35 87.95 85.80 87.20 0.0M
2025-08-25 87.70 88.70 86.70 87.50 0.0M
2025-08-22 85.40 86.75 85.25 86.40 0.0M
2025-08-21 81.75 84.00 81.50 83.40 0.0M
2025-08-20 77.60 80.90 75.80 80.10 0.0M
2025-08-19 86.80 86.80 79.95 80.60 0.0M
2025-08-18 87.05 89.50 85.90 88.60 0.0M
2025-08-15 85.25 85.80 84.00 85.20 0.0M
2025-08-14 85.95 86.80 85.25 85.30 0.0M
2025-08-13 88.00 89.45 85.60 86.50 0.0M
2025-08-12 84.70 86.80 84.10 86.80 0.0M
2025-08-11 80.95 84.80 78.90 83.65 0.0M
2025-08-08 90.10 90.80 83.30 84.95 0.0M
2025-08-07 93.25 93.25 89.00 90.45 0.0M
2025-08-06 93.90 94.65 92.50 93.80 0.0M
2025-08-05 94.45 95.90 93.50 94.20 0.0M
2025-08-04 92.95 95.65 92.65 93.95 0.0M
2025-08-01 95.90 95.90 89.75 92.05 0.0M
2025-07-31 94.90 97.75 92.75 95.45 0.0M
2025-07-30 94.95 94.95 91.50 92.25 0.0M
2025-07-29 91.75 94.50 91.70 94.15 0.0M
2025-07-28 97.90 98.30 91.15 92.00 0.0M
2025-07-25 97.55 98.90 96.45 96.95 0.0M
2025-07-24 99.75 100.90 95.80 97.25 0.0M
2025-07-23 101.30 101.30 99.15 100.20 0.0M
2025-07-22 101.30 102.60 98.95 100.10 0.0M
2025-07-21 103.90 103.90 100.50 101.80 0.0M
2025-07-18 102.50 105.00 102.50 103.60 0.0M
2025-07-17 101.70 102.70 100.80 102.10 0.0M
2025-07-16 102.40 104.10 99.95 101.10 0.0M
2025-07-15 105.30 105.30 101.10 102.70 0.0M
2025-07-14 100.40 105.20 100.40 104.40 0.0M
2025-07-11 103.00 105.40 100.80 102.00 0.0M
2025-07-10 104.50 106.80 102.10 104.60 0.0M
2025-07-09 105.20 106.60 103.10 104.60 0.0M
2025-07-08 101.10 105.80 101.10 103.90 0.0M
2025-07-07 97.05 100.90 96.70 100.20 0.0M
2025-07-04 94.35 97.30 94.25 96.65 0.0M
2025-07-03 92.95 94.60 92.85 93.70 0.0M
2025-07-02 92.60 93.35 89.85 92.80 0.0M
2025-07-01 97.90 98.15 91.80 93.00 0.0M
2025-06-30 95.25 97.85 95.25 96.80 0.0M
2025-06-27 101.20 102.00 94.00 94.50 0.0M
2025-06-26 95.80 99.90 94.60 99.85 0.0M
2025-06-25 90.60 94.85 90.00 94.80 0.0M
2025-06-24 91.00 92.05 87.00 88.95 0.0M
2025-06-23 97.55 97.55 88.60 91.90 0.0M
2025-06-20 91.00 94.80 90.55 94.35 0.0M
2025-06-19 93.40 93.80 90.00 90.00 0.0M
2025-06-18 91.30 94.00 91.30 92.00 0.0M
2025-06-17 93.40 93.45 89.75 91.15 0.0M
2025-06-16 95.50 96.65 92.00 92.55 0.0M
2025-06-13 95.75 98.80 93.00 94.50 0.0M
2025-06-12 95.70 95.80 90.55 94.00 0.0M
2025-06-11 87.70 94.90 87.70 94.10 0.0M
2025-06-10 94.15 95.00 83.95 87.55 0.1M
2025-06-09 98.50 100.00 95.30 96.55 0.0M
2025-06-06 107.40 108.60 98.40 100.70 0.0M
2025-06-05 99.75 108.80 99.50 106.80 0.0M
2025-06-04 102.50 103.80 98.25 100.60 0.0M
2025-06-03 102.50 103.70 97.50 101.90 0.0M
2025-06-02 94.65 105.10 94.30 103.40 0.0M
2025-05-30 91.40 93.25 90.70 91.90 0.0M
2025-05-29 92.25 92.85 86.55 91.35 0.0M
2025-05-28 89.00 92.55 88.55 91.65 0.0M
2025-05-27 82.65 87.90 82.65 87.90 0.0M
2025-05-26 80.80 82.50 80.50 82.25 0.0M
2025-05-23 80.75 80.75 76.85 78.55 0.0M
2025-05-22 80.35 81.30 77.45 80.15 0.0M
2025-05-21 77.75 82.25 77.60 79.35 0.0M
2025-05-20 75.20 77.60 74.70 76.90 0.0M
2025-05-19 73.50 74.95 72.00 74.60 0.0M
2025-05-16 72.95 74.05 72.60 72.90 0.0M
2025-05-15 67.00 72.45 66.55 72.05 0.0M
2025-05-14 67.90 69.90 65.45 66.25 0.0M
2025-05-13 65.65 67.90 64.60 67.65 0.0M
2025-05-12 72.00 72.00 64.00 65.95 0.0M
2025-05-09 74.85 75.40 72.00 73.40 0.0M
2025-05-08 69.85 74.85 68.05 74.20 0.0M
2025-05-07 70.05 75.00 68.65 70.05 0.0M
2025-05-06 71.40 71.75 67.80 69.85 0.0M
2025-05-05 71.35 71.95 70.60 71.35 0.0M
2025-05-02 68.50 71.10 68.30 70.15 0.0M
2025-04-30 66.30 68.15 66.20 68.15 0.0M
2025-04-29 63.40 66.35 63.20 66.20 0.0M
2025-04-28 63.70 64.45 62.15 63.05 0.0M
2025-04-25 64.10 64.80 63.00 64.15 0.0M
2025-04-24 61.75 64.05 60.00 63.70 0.0M
2025-04-23 65.60 66.00 61.70 62.10 0.0M
2025-04-22 64.90 66.40 64.35 65.05 0.0M
2025-04-17 67.05 67.70 64.50 65.50 0.0M
2025-04-16 68.30 69.00 65.35 66.55 0.0M
2025-04-15 65.15 69.00 65.15 69.00 0.0M
2025-04-14 63.70 65.35 62.05 64.60 0.0M
2025-04-11 63.55 63.85 61.00 62.90 0.0M
2025-04-10 66.35 66.35 60.60 62.60 0.0M
2025-04-09 59.60 64.05 57.80 63.75 0.0M
2025-04-08 59.50 62.15 57.20 57.20 0.0M
2025-04-07 50.10 58.00 45.90 56.85 0.0M
2025-04-04 62.10 63.50 54.05 54.05 0.0M
2025-04-03 59.15 63.25 59.15 62.55 0.0M
2025-04-02 63.65 63.65 60.60 62.10 0.0M
2025-04-01 61.95 64.20 61.00 63.25 0.0M
2025-03-31 61.35 62.35 60.25 62.35 0.0M
2025-03-28 67.05 67.15 62.45 63.65 0.0M
2025-03-27 68.45 68.75 65.80 66.70 0.0M
2025-03-26 67.80 70.00 67.55 69.40 0.0M
2025-03-25 68.95 68.95 66.50 67.85 0.0M
2025-03-24 68.45 70.75 67.90 69.00 0.0M
2025-03-21 69.40 69.75 65.45 68.00 0.0M
2025-03-20 72.95 72.95 63.45 67.00 0.0M
2025-03-19 80.15 80.15 69.65 72.75 0.0M
2025-03-18 76.55 81.00 74.85 78.50 0.1M
2025-03-17 74.75 76.35 71.75 75.25 0.1M
2025-03-14 67.20 72.05 66.65 71.80 0.0M
2025-03-13 68.50 69.95 64.70 67.50 0.0M
2025-03-12 64.40 68.40 63.40 67.75 0.0M
2025-03-11 61.95 67.00 61.85 65.55 0.0M
2025-03-10 65.80 66.90 59.55 61.50 0.0M
2025-03-07 71.90 73.45 59.00 63.95 0.1M
2025-03-06 70.60 74.45 70.30 73.45 0.0M
2025-03-05 72.25 72.80 66.70 69.15 0.1M
2025-03-04 73.80 77.85 63.45 73.40 0.2M
2025-03-03 63.40 75.30 60.30 72.20 0.1M
2025-02-28 55.75 56.30 50.00 54.05 0.0M
2025-02-27 50.20 55.35 50.20 54.95 0.0M
2025-02-26 49.76 51.05 48.88 51.05 0.0M
2025-02-25 48.54 50.05 48.16 49.74 0.0M
2025-02-24 48.10 48.52 46.18 48.28 0.0M
2025-02-21 46.10 46.10 45.04 45.60 0.0M
2025-02-20 47.52 47.62 44.50 45.40 0.0M
2025-02-19 47.80 48.20 46.92 47.78 0.0M
2025-02-18 47.28 50.50 46.42 47.16 0.0M
2025-02-17 42.98 47.70 42.92 47.58 0.1M
2025-02-14 36.92 41.88 36.84 40.94 0.0M
2025-02-13 33.66 37.00 33.32 36.20 0.0M
2025-02-12 36.24 36.24 33.44 34.00 0.0M
2025-02-11 36.50 36.60 36.00 36.60 0.0M
2025-02-10 36.22 36.64 35.90 36.64 0.0M
2025-02-07 37.66 37.66 36.20 36.46 0.0M
2025-02-06 40.14 40.14 36.92 37.40 0.0M
2025-02-05 39.34 39.94 39.22 39.80 0.0M
2025-02-04 39.84 40.00 37.84 39.14 0.0M
2025-02-03 38.42 39.84 37.98 39.82 0.0M
2025-01-31 37.30 38.68 37.30 38.52 0.0M
2025-01-30 36.68 37.44 36.68 37.26 0.0M
2025-01-29 37.06 37.32 36.74 36.96 0.0M
2025-01-28 37.26 37.34 37.04 37.04 0.0M
2025-01-27 38.32 38.32 36.90 37.52 0.0M
2025-01-24 38.98 38.98 38.00 38.30 0.0M
2025-01-23 38.76 38.80 38.00 38.72 0.0M
2025-01-22 37.76 38.84 37.76 38.52 0.0M
2025-01-21 37.20 37.84 36.80 37.76 0.0M
2025-01-20 36.74 37.50 36.64 37.16 0.0M
2025-01-17 36.88 37.16 36.32 36.32 0.0M
2025-01-16 36.60 36.98 36.16 36.60 0.0M
2025-01-15 36.68 36.96 36.60 36.60 0.0M
2025-01-14 36.56 37.26 36.12 36.96 0.0M
2025-01-13 37.40 37.40 36.12 36.56 0.0M
2025-01-10 37.26 37.52 36.96 37.12 0.0M
2025-01-09 36.30 37.16 36.10 37.06 0.0M
2025-01-08 34.80 37.16 34.80 36.56 0.0M
2025-01-07 33.68 34.84 33.68 34.82 0.0M
2025-01-06 34.44 34.44 32.82 33.92 0.0M
2025-01-03 33.68 34.04 33.52 34.04 0.0M
2025-01-02 34.70 34.70 34.00 34.02 0.0M