Hensoldt AG (SWX:HAG)
Switzerland · Delayed Price · Currency is CHF 73.56
0.00 (0.00%)
At close: Oct 2, 2026
SWX:HAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2026 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | 2.05% | - |
| Aug 12, 2026 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | - | - |
| Aug 11, 2026 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | - | - |
| Aug 10, 2026 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | - | - |
| Aug 7, 2026 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | - | - |
| Aug 6, 2026 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | 4.17% | 2,292 |
| Aug 5, 2026 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - | 1,270 |
| Aug 4, 2026 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | 3.76% | - |
| Aug 3, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - | - |
| Jul 31, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - | - |
| Jul 30, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - | - |
| Jul 29, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - | - |
| Jul 28, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 0.76% | - |
| Jul 27, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 3.96% | 15 |
| Jul 24, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 5.66% | 1 |