Hensoldt AG Historical Data - HAG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Hensoldt AG (HAG)
Hensoldt AG (HAG) Historical

Hensoldt AG (HAG)

38.30

0.659999

( 1.75% )

Updated: 08:33:29

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.659999	4.53056495633	36.64	38.36	36.02	67750	37.06204385	DE
4	3.259999	9.30365011416	35.04	38.36	32.78	60592	36.32429348	DE
12	6.299999	19.687496875	32	38.36	30.1	71419	35.31661014	DE
26	3.919999	11.4019749855	34.38	38.36	27.3	57493	33.51453862	DE
52	9.959999	35.1446683133	28.34	44.98	25.94	87275	35.67636861	DE
156	25.859999	207.877805466	12.44	44.98	11.56	174612	27.41580308	DE
260	26.999999	238.938044248	11.3	44.98	9.66	160399	24.02645953	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1737494820	37.76	0.46	1.23	37.28	37.9	36.6	71648
1737408420	37.299999	0.96	2.64	36.7	37.7	36.64	82365
1737149220	36.34	-0.6	-1.62	36.74	37.26	36.299999	76176
1737062820	36.94	0.04	0.11	36.52	37.14	36.02	74697
1736976420	36.9	0.1	0.27	36.64	36.979999	36.4	33865
1736890020	36.799999	0.2	0.55	36.68	37.28	35.799999	56046
1736803620	36.6	-0.68	-1.82	37.4	37.479999	36.22	70995
1736544420	37.28	0	0.00	37.34	37.68	36.88	49537
1736458020	37.28	0.68	1.86	36.34	37.299999	36.119999	66081
1736371620	36.6	1.64	4.69	34.979999	37.22	34.94	169685
1736285220	34.96	1.08	3.19	33.72	35	33.6	50192
1736198820	33.88	0.02	0.06	34.28	34.5	32.78	49225
1735939620	33.86	0.14	0.42	33.94	34.159999	33.299999	34211
1735853220	33.72	-0.8	-2.32	34.78	34.799999	33.58	32633
1735594020	34.52	0.04	0.12	34.72	34.82	34.42	19657
1735334820	34.479999	-0.16	-0.46	35.04	35.04	34.36	32464
1734989220	34.64	0.64	1.88	34.159999	35.159999	34.02	37350
1734730020	34	-0.18	-0.53	34	34.18	33.24	57261
1734643620	34.18	1.2	3.64	33.02	34.24	32.979999	43045
1734557220	32.979999	-0.94	-2.77	33.88	34.32	32.939999	59784
1734470820	33.92	-0.72	-2.08	34.52	35.28	33.619999	68503
1734384420	34.64	-0.84	-2.37	35.54	35.68	34.46	52216
1734125220	35.479999	-0.16	-0.45	35.479999	36.34	35.22	97905
1734038820	35.64	1.14	3.30	34.619999	36.2	33.72	153551
1733952420	34.5	0.78	2.31	33.74	34.74	33.36	43574
1733866020	33.72	-0.98	-2.82	34.64	34.92	33.38	88488
1733779620	34.7	-2.9	-7.71	37.84	37.84	34.02	212354
1733520420	37.6	-0.38	-1.00	38.28	38.299999	37.6	64534
1733434020	37.979999	0.18	0.48	37.88	38.32	37.58	66850
1733347620	37.799999	0.14	0.37	37.42	37.88	37.42	76055
1733261220	37.659999	0.36	0.97	37.28	37.72	37	69091
1733174820	37.299999	0.56	1.52	36.7	37.5	36.6	72441
1732915620	36.74	0.1	0.27	36.36	36.82	36.36	31722
1732829220	36.64	0.46	1.27	36.02	36.9	36.02	28107
1732742820	36.18	-0.58	-1.58	36.56	36.88	36.02	29680
1732656420	36.76	0.26	0.71	36.68	37.06	36.14	35206
1732570020	36.5	-0.12	-0.33	36.979999	37.46	36	82053
1732310820	36.619999	0.08	0.22	36.5	36.94	36.02	71026
1732224420	36.54	0.68	1.90	35.86	36.56	35.479999	61801
1732138020	35.86	0.28	0.79	35.979999	36.22	35.2	57979
1732051620	35.58	0.3	0.85	35.479999	36.08	34.6	92509
1731965220	35.28	0.5	1.44	35	36.1	34.78	106363
1731705960	34.78	1.38	4.13	33.119999	35.119999	33.02	58681
1731619560	33.4	-1.5	-4.30	34.6	34.979999	33.119999	86632
1731533160	34.9	-0.9	-2.51	36.02	36.32	34.159999	81323
1731446820	35.799999	0.06	0.17	35.6	36.119999	34.799999	118406
1731360420	35.74	1.88	5.55	34.28	35.74	33.88	176463
1731101220	33.86	0.88	2.67	33.18	33.88	32.7	81310
1731014760	32.979999	-0.22	-0.66	33.36	33.36	30.14	178480
1730928360	33.2	1.32	4.14	32	34.72	31.58	173076
1730841960	31.88	1.74	5.77	30.3	32.4	30.14	29841
1730755560	30.14	-1	-3.21	31.28	31.42	30.1	31804
1730496360	31.14	-0.08	-0.26	31.06	31.6	31.06	18150
1730409960	31.22	0	0.00	31.4	31.54	30.74	24478
1730323560	31.22	-0.84	-2.62	32	32.18	31.16	40489
1730237160	32.06	0.08	0.25	32	32.58	31.8	34062
1730150760	31.98	0.42	1.33	32.159999	32.18	31.56	49215
1729888020	31.56	-0.46	-1.44	31.98	32.14	31.42	28342
1729801560	32.02	0.88	2.83	31.02	32.1	31.02	38650
1729715160	31.14	-0.88	-2.75	32.159999	32.18	30.94	37332
1729628760	32.02	0.56	1.78	31.36	32.22	31.02	64475

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions