TipRanks
Go Ultimate55% OFF

Henkel AG & Co. KGaA (0IZ8) Historical Prices

GB:0IZ8 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202672.7073.3572.3072.9172.91+1.40%47,3556.13
Oct 29, 202671.3872.8071.2571.9071.90+1.27%1,2970.17
Oct 28, 202670.6371.2070.1071.0071.00-0.14%1,2770.16
Oct 27, 202671.0871.5570.5571.1071.10-0.91%6330.08
Oct 26, 202672.4572.2071.5571.7571.75-0.14%1,0790.14
Oct 23, 202672.4572.4571.5071.8571.85+0.00%4,6750.58
Oct 22, 202671.3071.8570.8571.8571.85+0.49%9660.12
Oct 21, 202671.3571.9569.7071.5071.50-0.49%1,4470.18
Oct 20, 202671.5872.1571.0571.8571.85+0.56%1,0400.11
Oct 19, 202671.6571.7070.8071.4571.45-0.49%2820.03
Oct 16, 202670.4871.8070.2571.8071.80+1.34%219,07938.67
Oct 15, 202670.9372.0070.8570.8570.85+0.71%5430.10
Oct 14, 202669.2070.6069.4570.3570.35+0.88%6860.12
Oct 13, 202668.9370.3568.7069.7369.73+1.14%23,9464.54
Oct 12, 202668.6569.1568.2068.9568.95+1.17%5760.11
Oct 09, 202668.3569.1568.0068.1568.15+0.52%1,2490.24
Oct 08, 202667.9068.2567.2567.8067.80-0.07%3,0850.59
Oct 07, 202667.4568.2567.4067.8567.85+1.27%2,9980.57
Oct 06, 202666.5367.4866.2067.0067.00+1.06%1,6430.27
Oct 05, 202666.6366.7566.0566.3066.30-0.45%2,9290.49
Oct 02, 202665.8366.7065.7066.6066.60+0.53%60.00
Oct 01, 202666.7066.9566.0066.2566.25-1.92%3910.06
Sep 30, 202668.6068.8067.5067.5567.55-0.95%1,2400.21
Sep 29, 202667.8568.2567.7068.2068.20-0.66%1070.02
Sep 28, 202668.8869.0568.3568.6568.65+0.22%1450.02
Sep 25, 202668.7869.5068.1068.5068.50+0.00%7410.11
Sep 24, 202669.4869.6068.5068.5068.50-0.58%3,3830.52
Sep 23, 202669.5869.9068.9068.9068.90-0.90%60.00
Sep 22, 202667.9569.6567.6069.5369.53+2.78%1,7210.26
Sep 21, 202667.0067.6566.7067.6567.65+0.52%1,6000.23
Sep 18, 202668.1868.5567.3067.3067.30-1.75%9,5181.38
Sep 17, 202668.3868.9067.6568.5068.50+0.67%6520.09
Sep 16, 202667.4568.1067.3568.0468.04+0.80%11,5061.35
Sep 15, 202667.3867.6066.8067.5067.50-0.81%2190.02
Sep 14, 202667.2568.4067.2068.0568.05+0.81%1800.02
Sep 11, 202669.2868.7067.4567.5067.50-1.17%5310.05
Sep 10, 202668.4368.6068.1568.3068.30-0.29%1260.01
Sep 09, 202669.8369.9068.4568.5068.50-2.97%1270.01
Sep 08, 202670.6370.9070.1570.6070.60+0.57%1,2670.12
Sep 07, 202670.9571.0070.1070.2070.20-0.50%240.00
Sep 04, 202669.5570.5569.7070.5570.55+0.94%4,0480.39
Sep 03, 202669.7870.0569.3569.9069.90+0.00%2130.02
Sep 02, 202670.3570.4069.7569.9069.90-0.99%820.01
Sep 01, 202670.8571.4070.3070.6070.60+0.07%50.00
Aug 31, 202670.4070.7570.2070.5570.55+0.36%1140.01
Aug 28, 202670.1070.4569.8070.3070.30+0.43%1970.02
Aug 27, 202670.1870.3569.4570.0070.00-1.20%3,9430.37
Aug 26, 202670.2370.9070.2070.8570.85+0.50%4,5910.44
Aug 25, 202671.2371.0070.3070.5070.50-0.84%100.00
Aug 24, 202670.4871.1570.0071.1071.10+1.07%1500.01