Hensoldt AG (SWX:HAG)
Switzerland · Delayed Price · Currency is CHF 70.62
0.00 (0.00%)
At close: Jul 10, 2026
SWX:HAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -1.90% | - |
| Jul 10, 2026 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - | - |
| Jul 9, 2026 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | -3.13% | - |
| Jul 8, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - | 850 |
| Jul 7, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 1.03% | 1,213 |
| Jul 6, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | 4.52% | - |
| Jul 3, 2026 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - | - |
| Jul 2, 2026 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 8.11% | - |
| Jul 1, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 5.07% | - |
| Jun 30, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - | - |
| Jun 29, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | -0.65% | 13 |
| Jun 26, 2026 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -0.23% | - |
| Jun 25, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | -5.46% | 2,700 |
| Jun 24, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - | - |
| Jun 23, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - | - |
| Jun 22, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | -3.08% | - |
| Jun 19, 2026 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - | - |
| Jun 18, 2026 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - | - |
| Jun 17, 2026 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - | - |
| Jun 16, 2026 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | -1.41% | - |
| Jun 15, 2026 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | -4.58% | 850 |
| Jun 12, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | -2.49% | - |
| Jun 11, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - | - |
| Jun 10, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - | - |
| Jun 9, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | -0.95% | - |
| Jun 8, 2026 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - | - |
| Jun 5, 2026 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | -1.39% | - |
| Jun 4, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - | - |
| Jun 3, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -3.49% | - |
| Jun 2, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - | - |
| Jun 1, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -2.57% | - |
| May 29, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - | - |
| May 28, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - | - |
| May 27, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - | - |
| May 26, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | 0.64% | - |
| May 22, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 78.94 | 0.35% | - |
| May 21, 2026 | 79.16 | 79.16 | 79.16 | 79.16 | 78.66 | 14.53% | - |
| May 20, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 68.68 | - | - |
| May 19, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 68.68 | - | 3,400 |
| May 18, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 68.68 | - | - |
| May 15, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 68.68 | 6.34% | 200 |
| May 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.59 | - | - |
| May 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.59 | - | - |
| May 11, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.59 | -7.51% | 1,325 |
| May 8, 2026 | 70.28 | 70.28 | 70.28 | 70.28 | 69.84 | - | - |
| May 7, 2026 | 70.28 | 70.28 | 70.28 | 70.28 | 69.84 | - | 1,250 |
| May 6, 2026 | 70.28 | 70.28 | 70.28 | 70.28 | 69.84 | - | 750 |
| May 5, 2026 | 70.28 | 70.28 | 70.28 | 70.28 | 69.84 | - | - |
| May 4, 2026 | 70.28 | 70.28 | 70.28 | 70.28 | 69.84 | 0.92% | 2,075 |
| Apr 30, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.20 | - | - |