Hensoldt AG (SWX:HAG)
Switzerland · Delayed Price · Currency is CHF 78.42
0.00 (0.00%)
At close: Oct 23, 2026
SWX:HAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | -1.46% | - |
| Oct 21, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - | - |
| Oct 20, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - | - |
| Oct 19, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - | - |
| Oct 16, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | 6.33% | - |
| Oct 15, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 3.71% | - |
| Oct 14, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - | - |
| Oct 13, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | 0.08% | - |
| Oct 12, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - | - |
| Oct 9, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - | - |
| Oct 8, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - | - |
| Oct 7, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -1.98% | - |
| Oct 6, 2026 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - | - |
| Oct 5, 2026 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - | - |
| Oct 2, 2026 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - | - |
| Oct 1, 2026 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | -0.49% | - |
| Sep 30, 2026 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | 1.32% | 10 |
| Sep 29, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - | - |
| Sep 28, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - | - |
| Sep 25, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - | - |
| Sep 24, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | -1.43% | - |
| Sep 23, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - | - |
| Sep 22, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - | - |
| Sep 21, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - | - |
| Sep 18, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - | - |
| Sep 17, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - | - |
| Sep 16, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - | - |
| Sep 15, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - | - |
| Sep 14, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | -1.73% | - |
| Sep 11, 2026 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - | - |
| Sep 10, 2026 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | -1.75% | - |
| Sep 9, 2026 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - | 121 |
| Sep 8, 2026 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - | - |
| Sep 7, 2026 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | -0.54% | - |
| Sep 4, 2026 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | -2.38% | - |
| Sep 3, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | -0.58% | - |
| Sep 2, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - | - |
| Sep 1, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -3.24% | - |
| Aug 31, 2026 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | -1.25% | - |
| Aug 28, 2026 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | - | - |
| Aug 27, 2026 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | - | - |
| Aug 26, 2026 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | - | - |
| Aug 25, 2026 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | - | - |
| Aug 24, 2026 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | -5.27% | - |
| Aug 21, 2026 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - | 1,065 |
| Aug 20, 2026 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - | - |
| Aug 19, 2026 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - | - |
| Aug 18, 2026 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - | - |
| Aug 17, 2026 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - | - |
| Aug 14, 2026 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | 3.74% | - |