Hensoldt AG (SWX:HAG)
Switzerland · Delayed Price · Currency is CHF 77.40
0.00 (0.00%)
Last updated: Jun 2, 2026, 9:00 AM CET
SWX:HAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 29, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.20 | - | - |
| Apr 28, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.20 | - | - |
| Apr 27, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.20 | -5.74% | - |
| Apr 24, 2026 | 73.88 | 73.88 | 73.88 | 73.88 | 73.41 | - | 950 |
| Apr 23, 2026 | 73.88 | 73.88 | 73.88 | 73.88 | 73.41 | - | - |
| Apr 22, 2026 | 73.88 | 73.88 | 73.88 | 73.88 | 73.41 | - | - |
| Apr 21, 2026 | 73.88 | 73.88 | 73.88 | 73.88 | 73.41 | - | - |
| Apr 20, 2026 | 73.88 | 73.88 | 73.88 | 73.88 | 73.41 | - | - |
| Apr 17, 2026 | 73.88 | 73.88 | 73.88 | 73.88 | 73.41 | - | 2,000 |
| Apr 16, 2026 | 73.88 | 73.88 | 73.88 | 73.88 | 73.41 | - | - |
| Apr 15, 2026 | 73.88 | 73.88 | 73.88 | 73.88 | 73.41 | - | - |
| Apr 14, 2026 | 73.88 | 73.88 | 73.88 | 73.88 | 73.41 | - | - |
| Apr 13, 2026 | 73.88 | 73.88 | 73.88 | 73.88 | 73.41 | -1.15% | - |
| Apr 10, 2026 | 74.74 | 74.74 | 74.74 | 74.74 | 74.27 | - | 500 |
| Apr 9, 2026 | 74.74 | 74.74 | 74.74 | 74.74 | 74.27 | - | - |
| Apr 8, 2026 | 74.74 | 74.74 | 74.74 | 74.74 | 74.27 | 1.00% | 800 |
| Apr 7, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.53 | - | - |
| Apr 2, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.53 | - | - |
| Apr 1, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.53 | 17.46% | 1,200 |
| Mar 31, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.60 | - | 900 |
| Mar 30, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.60 | - | - |
| Mar 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.60 | -5.97% | 1,300 |
| Mar 26, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.58 | - | - |
| Mar 25, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.58 | - | - |
| Mar 24, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.58 | -8.22% | - |
| Mar 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.54 | - | 1,910 |
| Mar 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.54 | - | - |
| Mar 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.54 | - | - |