TipRanks
Go Ultimate55% OFF

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

GB:0IZC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202680.0981.4880.0281.2581.25+1.49%4,0420.05
Oct 30, 202679.6680.5879.1280.0680.06+1.75%54,8810.71
Oct 29, 202679.5780.0677.9078.6878.68+1.03%265,2143.63
Oct 28, 202677.7578.2476.6877.8877.88+0.13%4,3350.06
Oct 27, 202677.7578.1477.0277.7877.78-0.82%382,2955.37
Oct 26, 202678.8679.0078.4078.4278.42-0.18%3,0800.04
Oct 23, 202678.8379.3478.3078.5678.56-0.30%960.00
Oct 22, 202678.5078.8077.4178.8078.80+0.79%38,2630.52
Oct 21, 202678.4178.7278.0478.1878.18-0.69%16,6810.22
Oct 20, 202678.6979.0278.3478.7278.72+0.33%3,5680.05
Oct 19, 202678.2678.4677.6678.4678.46-0.71%563,7148.57
Oct 16, 202677.7279.0277.6879.0279.02+1.15%6,9740.11
Oct 15, 202678.1779.0878.0878.1278.12+0.85%152,3502.26
Oct 14, 202675.8377.4876.0677.4677.46+1.69%54,0380.81
Oct 13, 202676.2276.6675.5276.1776.17+1.13%50,0230.76
Oct 12, 202674.7175.4274.5075.3275.32+1.15%8290.01
Oct 09, 202674.3075.6074.3474.4674.46+0.84%135,6262.07
Oct 08, 202674.0473.9873.3473.8473.84-0.38%2,7110.04
Oct 07, 202673.1074.2673.0074.1274.12+1.40%2,9210.04
Oct 06, 202672.5373.2272.3073.1073.10+1.61%19,7760.30
Oct 05, 202672.4272.5671.9471.9471.94-0.50%3,1690.05
Oct 02, 202671.8972.5471.7872.3072.30+0.70%324,3574.51
Oct 01, 202672.2372.9471.5671.8071.80-1.86%3,1970.04
Sep 30, 202674.0274.2273.0673.1673.16-0.71%3,5930.05
Sep 29, 202673.7473.9873.4273.6873.68-0.46%68,6910.97
Sep 28, 202674.1374.7473.8274.0274.02+0.27%95,4341.37
Sep 25, 202674.0574.3373.6273.8273.82-0.40%142,7532.12
Sep 24, 202674.1975.3874.0074.1274.12-0.96%105,0361.60
Sep 23, 202675.0475.1874.8474.8474.84-0.51%25,3430.39
Sep 22, 202673.8475.4573.2075.2275.22+3.01%259,2893.93
Sep 21, 202672.7073.0272.0873.0273.02+0.11%33,8400.47
Sep 18, 202673.6674.0672.9472.9472.94-1.46%2,1290.03
Sep 17, 202673.9874.7273.7874.0274.02+0.51%83,5441.11
Sep 16, 202672.9973.8072.6873.6573.65+1.11%10,9910.14
Sep 15, 202672.7573.1072.0072.8472.84-0.41%8,0830.11
Sep 14, 202672.2973.7672.0073.1473.14+1.16%8,0220.10
Sep 11, 202673.4773.7472.3072.3072.30-1.82%6,3960.08
Sep 10, 202674.0274.1473.5673.6473.64-0.51%7100.01
Sep 09, 202675.4075.8273.8074.0274.02-2.61%4,9490.06
Sep 08, 202676.2876.7876.0176.0176.01-0.03%130,5761.61
Sep 07, 202675.9876.3675.8476.0376.03-0.44%17,1360.21
Sep 04, 202675.4276.5275.2276.3776.37+1.07%39,9130.47
Sep 03, 202674.9475.6874.7475.5675.56+0.32%120,6051.44
Sep 02, 202675.8175.9875.1075.3275.32-0.87%54,5390.66
Sep 01, 202676.1376.7875.8675.9875.98-0.11%22,5940.27
Aug 31, 202675.8476.3275.6476.0676.06+0.32%6,5960.08
Aug 28, 202675.4476.0675.4475.8275.82+0.72%2,4820.03
Aug 27, 202675.7475.8474.9875.2875.28-1.54%11,2500.13
Aug 26, 202675.8576.4675.6676.4676.46+0.95%7,8910.09
Aug 25, 202676.2276.5075.7475.7475.74-1.04%42,3320.48