Henkel AG & Co. KGaA (0IZ8) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 75.15 | 76.20 | 74.95 | 75.55 | 75.55 | +0.80% | 20,636 | 2.91 |
| Nov 04, 2026 | 73.83 | 75.05 | 73.65 | 74.95 | 74.95 | +2.04% | 4,239 | 0.59 |
| Nov 03, 2026 | 74.05 | 74.15 | 73.45 | 73.45 | 73.45 | -0.88% | 18,908 | 2.62 |
| Nov 02, 2026 | 72.85 | 74.10 | 72.75 | 74.10 | 74.10 | +1.64% | 1,224 | 0.14 |
| Oct 30, 2026 | 72.70 | 73.35 | 72.30 | 72.91 | 72.91 | +1.40% | 47,355 | 6.13 |
| Oct 29, 2026 | 71.38 | 72.80 | 71.25 | 71.90 | 71.90 | +1.27% | 1,297 | 0.17 |
| Oct 28, 2026 | 70.63 | 71.20 | 70.10 | 71.00 | 71.00 | -0.14% | 1,277 | 0.16 |
| Oct 27, 2026 | 71.08 | 71.55 | 70.55 | 71.10 | 71.10 | -0.91% | 633 | 0.08 |
| Oct 26, 2026 | 72.45 | 72.20 | 71.55 | 71.75 | 71.75 | -0.14% | 1,079 | 0.14 |
| Oct 23, 2026 | 72.45 | 72.45 | 71.50 | 71.85 | 71.85 | +0.00% | 4,675 | 0.58 |
| Oct 22, 2026 | 71.30 | 71.85 | 70.85 | 71.85 | 71.85 | +0.49% | 966 | 0.12 |
| Oct 21, 2026 | 71.35 | 71.95 | 69.70 | 71.50 | 71.50 | -0.49% | 1,447 | 0.18 |
| Oct 20, 2026 | 71.58 | 72.15 | 71.05 | 71.85 | 71.85 | +0.56% | 1,040 | 0.11 |
| Oct 19, 2026 | 71.65 | 71.70 | 70.80 | 71.45 | 71.45 | -0.49% | 282 | 0.03 |
| Oct 16, 2026 | 70.48 | 71.80 | 70.25 | 71.80 | 71.80 | +1.34% | 219,079 | 38.67 |
| Oct 15, 2026 | 70.93 | 72.00 | 70.85 | 70.85 | 70.85 | +0.71% | 543 | 0.10 |
| Oct 14, 2026 | 69.20 | 70.60 | 69.45 | 70.35 | 70.35 | +0.88% | 686 | 0.12 |
| Oct 13, 2026 | 68.93 | 70.35 | 68.70 | 69.73 | 69.73 | +1.14% | 23,946 | 4.54 |
| Oct 12, 2026 | 68.65 | 69.15 | 68.20 | 68.95 | 68.95 | +1.17% | 576 | 0.11 |
| Oct 09, 2026 | 68.35 | 69.15 | 68.00 | 68.15 | 68.15 | +0.52% | 1,249 | 0.24 |
| Oct 08, 2026 | 67.90 | 68.25 | 67.25 | 67.80 | 67.80 | -0.07% | 3,085 | 0.59 |
| Oct 07, 2026 | 67.45 | 68.25 | 67.40 | 67.85 | 67.85 | +1.27% | 2,998 | 0.57 |
| Oct 06, 2026 | 66.53 | 67.48 | 66.20 | 67.00 | 67.00 | +1.06% | 1,643 | 0.27 |
| Oct 05, 2026 | 66.63 | 66.75 | 66.05 | 66.30 | 66.30 | -0.45% | 2,929 | 0.49 |
| Oct 02, 2026 | 65.83 | 66.70 | 65.70 | 66.60 | 66.60 | +0.53% | 6 | 0.00 |
| Oct 01, 2026 | 66.70 | 66.95 | 66.00 | 66.25 | 66.25 | -1.92% | 391 | 0.06 |
| Sep 30, 2026 | 68.60 | 68.80 | 67.50 | 67.55 | 67.55 | -0.95% | 1,240 | 0.21 |
| Sep 29, 2026 | 67.85 | 68.25 | 67.70 | 68.20 | 68.20 | -0.66% | 107 | 0.02 |
| Sep 28, 2026 | 68.88 | 69.05 | 68.35 | 68.65 | 68.65 | +0.22% | 145 | 0.02 |
| Sep 25, 2026 | 68.78 | 69.50 | 68.10 | 68.50 | 68.50 | +0.00% | 741 | 0.11 |
| Sep 24, 2026 | 69.48 | 69.60 | 68.50 | 68.50 | 68.50 | -0.58% | 3,383 | 0.52 |
| Sep 23, 2026 | 69.58 | 69.90 | 68.90 | 68.90 | 68.90 | -0.90% | 6 | 0.00 |
| Sep 22, 2026 | 67.95 | 69.65 | 67.60 | 69.53 | 69.53 | +2.78% | 1,721 | 0.26 |
| Sep 21, 2026 | 67.00 | 67.65 | 66.70 | 67.65 | 67.65 | +0.52% | 1,600 | 0.23 |
| Sep 18, 2026 | 68.18 | 68.55 | 67.30 | 67.30 | 67.30 | -1.75% | 9,518 | 1.38 |
| Sep 17, 2026 | 68.38 | 68.90 | 67.65 | 68.50 | 68.50 | +0.67% | 652 | 0.09 |
| Sep 16, 2026 | 67.45 | 68.10 | 67.35 | 68.04 | 68.04 | +0.80% | 11,506 | 1.35 |
| Sep 15, 2026 | 67.38 | 67.60 | 66.80 | 67.50 | 67.50 | -0.81% | 219 | 0.02 |
| Sep 14, 2026 | 67.25 | 68.40 | 67.20 | 68.05 | 68.05 | +0.81% | 180 | 0.02 |
| Sep 11, 2026 | 69.28 | 68.70 | 67.45 | 67.50 | 67.50 | -1.17% | 531 | 0.05 |
| Sep 10, 2026 | 68.43 | 68.60 | 68.15 | 68.30 | 68.30 | -0.29% | 126 | 0.01 |
| Sep 09, 2026 | 69.83 | 69.90 | 68.45 | 68.50 | 68.50 | -2.97% | 127 | 0.01 |
| Sep 08, 2026 | 70.63 | 70.90 | 70.15 | 70.60 | 70.60 | +0.57% | 1,267 | 0.12 |
| Sep 07, 2026 | 70.95 | 71.00 | 70.10 | 70.20 | 70.20 | -0.50% | 24 | 0.00 |
| Sep 04, 2026 | 69.55 | 70.55 | 69.70 | 70.55 | 70.55 | +0.94% | 4,048 | 0.39 |
| Sep 03, 2026 | 69.78 | 70.05 | 69.35 | 69.90 | 69.90 | +0.00% | 213 | 0.02 |
| Sep 02, 2026 | 70.35 | 70.40 | 69.75 | 69.90 | 69.90 | -0.99% | 82 | 0.01 |
| Sep 01, 2026 | 70.85 | 71.40 | 70.30 | 70.60 | 70.60 | +0.07% | 5 | 0.00 |
| Aug 31, 2026 | 70.40 | 70.75 | 70.20 | 70.55 | 70.55 | +0.36% | 114 | 0.01 |
| Aug 28, 2026 | 70.10 | 70.45 | 69.80 | 70.30 | 70.30 | +0.43% | 197 | 0.02 |
