Hensoldt ADR

HAGHY
🏛️ usa →
64.48
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 13.71 13.71 13.71 13.71 0.0M
2023-12-22 13.36 13.36 13.36 13.36 0.0M
2023-12-20 13.37 13.37 13.37 13.37 0.0M
2023-12-19 13.40 13.40 13.40 13.40 0.0M
2023-12-18 13.25 13.25 13.05 13.05 0.0M
2023-12-15 13.30 13.30 13.30 13.30 0.0M
2023-12-14 13.70 13.70 13.26 13.26 0.0M
2023-12-11 12.70 13.04 12.70 13.04 0.0M
2023-12-07 13.10 13.10 12.51 12.51 0.0M
2023-12-06 13.27 13.60 13.27 13.60 0.0M
2023-12-05 14.07 14.07 14.07 14.07 0.0M
2023-12-01 13.00 13.43 13.00 13.43 0.0M
2023-11-30 13.27 13.27 13.10 13.10 0.0M
2023-11-28 13.70 13.70 13.70 13.70 0.0M
2023-11-27 14.38 14.46 14.38 14.46 0.0M
2023-11-24 14.79 14.79 14.55 14.55 0.0M
2023-11-21 15.23 15.23 15.22 15.22 0.0M
2023-11-20 15.20 15.25 15.11 15.25 0.0M
2023-11-15 14.50 14.50 14.50 14.50 0.0M
2023-11-14 14.65 14.66 14.65 14.66 0.0M
2023-11-13 14.38 14.71 14.38 14.71 0.0M
2023-11-10 14.10 14.20 14.10 14.20 0.0M
2023-11-09 14.88 14.88 14.50 14.50 0.0M
2023-11-08 15.21 15.21 15.21 15.21 0.0M
2023-11-02 15.22 15.22 14.88 14.88 0.0M
2023-10-11 14.80 14.80 14.80 14.80 0.0M
2023-10-06 12.88 12.88 12.88 12.88 0.0M
2023-10-04 13.50 13.50 13.50 13.50 0.0M
2023-10-03 14.00 14.00 13.57 13.57 0.0M
2023-09-25 15.05 15.05 15.05 15.05 0.0M
2023-09-11 15.96 16.34 15.96 16.34 0.0M
2023-08-30 16.48 16.48 16.48 16.48 0.0M
2023-08-25 16.66 16.66 16.66 16.66 0.0M
2023-08-18 16.02 16.02 16.02 16.02 0.0M
2023-08-17 16.10 16.10 16.10 16.10 0.0M
2023-08-14 16.31 16.31 16.31 16.31 0.0M
2023-08-11 17.00 17.00 17.00 17.00 0.0M
2023-08-02 17.10 17.10 16.92 16.92 0.0M
2023-07-28 17.51 17.51 17.51 17.51 0.0M
2023-07-27 17.58 17.58 17.58 17.58 0.0M
2023-07-20 18.00 18.00 18.00 18.00 0.0M
2023-07-14 18.40 18.40 18.06 18.06 0.0M
2023-07-13 17.90 17.90 17.90 17.90 0.0M
2023-06-21 16.70 16.70 16.65 16.65 0.0M
2023-06-20 16.20 16.64 16.20 16.64 0.0M
2023-06-15 16.25 16.25 16.25 16.25 0.0M
2023-06-14 15.35 15.35 15.35 15.35 0.0M
2023-06-13 15.61 15.61 15.51 15.60 0.0M
2023-06-12 16.00 16.00 16.00 16.00 0.0M
2023-06-09 16.06 16.06 16.06 16.06 0.0M
2023-06-07 15.10 15.10 14.90 14.90 0.0M
2023-06-05 15.96 15.96 15.62 15.62 0.0M
2023-06-01 16.30 16.30 16.30 16.30 0.0M
2023-05-31 15.60 15.60 15.60 15.60 0.0M
2023-05-26 16.01 16.01 15.99 15.99 0.0M
2023-05-22 17.50 17.50 17.50 17.50 0.0M
2023-05-18 17.66 17.66 17.66 17.66 0.0M
2023-05-16 17.57 17.57 17.57 17.57 0.0M
2023-05-09 17.25 17.25 17.25 17.25 0.0M
2023-05-05 16.99 16.99 16.99 16.99 0.0M
2023-05-04 17.82 17.82 17.82 17.82 0.0M
2023-05-03 18.40 18.40 18.31 18.31 0.0M
2023-04-27 19.61 19.61 19.61 19.61 0.0M
2023-04-24 19.69 19.69 19.69 19.69 0.0M
2023-04-21 20.00 20.00 19.82 19.82 0.0M
2023-04-18 19.90 19.90 19.90 19.90 0.0M
2023-04-14 20.36 20.36 20.10 20.10 0.0M
2023-04-13 19.46 20.79 19.46 20.79 0.0M
2023-04-12 19.07 19.07 19.07 19.07 0.0M
2023-04-11 18.79 19.07 18.79 19.07 0.0M
2023-04-06 18.60 18.60 18.60 18.60 0.0M
2023-04-04 18.27 18.27 18.27 18.27 0.0M
2023-04-03 18.15 18.15 18.15 18.15 0.0M
2023-03-28 18.75 18.75 18.75 18.75 0.0M
2023-03-24 18.15 18.27 18.15 18.27 0.0M
2023-03-23 18.60 18.60 18.43 18.52 0.0M
2023-03-20 17.86 17.86 17.86 17.86 0.0M
2023-03-13 18.18 18.22 18.01 18.11 0.0M
2023-03-10 18.14 18.50 18.14 18.50 0.0M
2023-03-09 18.10 18.14 17.98 17.98 0.0M
2023-03-08 18.04 18.04 18.04 18.04 0.0M
2023-03-07 18.04 18.04 17.87 17.99 0.0M
2023-03-06 18.00 18.11 17.95 18.07 0.0M
2023-03-03 17.50 17.50 17.50 17.50 0.0M
2023-03-02 17.66 17.66 17.09 17.09 0.0M
2023-02-28 16.47 16.70 16.47 16.70 0.0M
2023-02-27 16.48 17.00 16.48 17.00 0.0M
2023-02-24 16.05 16.10 16.05 16.10 0.0M
2023-02-23 15.44 15.71 15.43 15.71 0.0M
2023-02-22 15.50 15.50 15.50 15.50 0.0M
2023-02-17 15.50 15.50 15.50 15.50 0.0M
2023-02-15 14.82 14.83 14.04 14.04 0.0M
2023-02-10 14.38 14.38 14.38 14.38 0.0M
2023-02-08 14.72 14.72 14.72 14.72 0.0M
2023-02-07 14.14 14.14 14.14 14.14 0.0M
2023-02-03 14.25 14.25 14.25 14.25 0.0M
2023-01-31 14.37 14.37 14.37 14.37 0.0M
2023-01-30 14.55 14.55 14.55 14.55 0.0M
2023-01-24 13.93 13.93 13.93 13.93 0.0M
2023-01-20 13.81 13.81 13.81 13.81 0.0M
2023-01-19 13.65 13.65 13.65 13.65 0.0M
2023-01-18 13.75 13.75 13.75 13.75 0.0M
2023-01-17 13.00 13.07 13.00 13.07 0.0M
2023-01-11 12.24 12.24 12.24 12.24 0.0M
2023-01-05 11.99 11.99 11.99 11.99 0.0M