TipRanks
Go Ultimate55% OFF

Henkel AG & Co. KGaA (1HEN) Historical Prices

IT:1HEN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202673.2573.2573.2573.0573.05+1.95%431.68
Oct 29, 202671.6572.4571.1071.6571.65+0.92%00.00
Oct 28, 202671.0071.9570.3571.0071.00-0.35%00.00
Oct 27, 202671.2572.3570.8571.2571.25-0.56%00.00
Oct 26, 202671.6573.2570.1071.6571.65-0.28%00.00
Oct 23, 202672.5572.5572.5571.8571.85+0.21%210.37
Oct 22, 202670.6070.6070.4571.7071.70-0.28%4839.78
Oct 21, 202671.9072.5069.6071.9071.90+0.35%00.00
Oct 20, 202671.6571.9071.3071.6571.65-0.07%00.00
Oct 19, 202671.7072.2568.9571.7071.70-0.14%00.00
Oct 16, 202671.8073.5069.3071.8071.80+1.27%00.00
Oct 15, 202670.9073.2068.1070.9070.90+6.94%00.00
Oct 14, 202666.3069.0064.4066.3066.30+0.00%00.00
Oct 13, 202666.3069.0064.4066.3066.30+0.00%00.00
Oct 12, 202666.3069.0064.4066.3066.30+0.00%00.00
Oct 09, 202666.3069.0064.4066.3066.30+0.00%00.00
Oct 08, 202666.3069.0064.4066.3066.30+0.00%00.00
Oct 07, 202666.3069.0064.4066.3066.30+0.00%00.00
Oct 06, 202666.3069.0064.4066.3066.30+0.00%00.00
Oct 05, 202666.3069.0064.4066.3066.30+0.00%00.00
Oct 02, 202666.3069.0064.4066.3066.30+0.23%00.00
Oct 01, 202666.1566.4565.8566.1566.15-1.78%00.00
Sep 30, 202667.3567.9066.1567.3567.35-1.10%00.00
Sep 29, 202668.1068.4067.8068.1068.10-0.80%00.00
Sep 28, 202668.6568.9068.3068.6568.65+0.51%00.00
Sep 25, 202668.7068.7068.7068.3068.30-1.01%2995.45
Sep 24, 202669.0070.1568.4569.0069.00+0.44%00.00
Sep 23, 202669.0569.0569.0568.7068.70-0.87%30.05
Sep 22, 202669.3071.1066.9069.3069.30+1.91%00.00
Sep 21, 202668.0069.6067.6568.0068.00+0.74%00.00
Sep 18, 202667.5069.6565.4067.5067.50-1.46%00.00
Sep 17, 202668.5071.1065.7068.5068.50+0.66%00.00
Sep 16, 202668.0568.0568.0568.0568.05+0.89%370.52
Sep 15, 202667.4567.4567.4567.4567.45-0.88%00.00
Sep 14, 202668.0568.0568.0568.0568.05+1.04%00.00
Sep 11, 202667.8567.8567.8567.3567.35-1.25%180.25
Sep 10, 202668.2068.2068.2068.2068.20-0.37%00.00
Sep 09, 202668.4568.4568.4568.4568.45-2.49%00.00
Sep 08, 202670.2070.2070.2070.2070.20+0.00%00.00
Sep 07, 202669.9069.9069.9070.2070.20-0.50%3505.17
Sep 04, 202670.5570.5570.5570.5570.55+0.57%00.00
Sep 03, 202670.1570.1570.1570.1570.15+0.36%00.00
Sep 02, 202669.9069.9069.9069.9069.90-0.71%00.00
Sep 01, 202670.4070.4070.4070.4070.40-0.21%00.00
Aug 31, 202670.5570.5570.5570.5570.55+0.43%00.00
Aug 28, 202670.25104.0067.1070.2570.25+0.57%00.00
Aug 27, 202669.85106.0068.9069.8569.85-1.48%00.00
Aug 26, 202670.9070.9070.9070.9070.90+0.57%00.00
Aug 25, 202670.50106.0070.1070.5070.50-0.98%00.00
Aug 24, 202671.2071.2071.2071.2071.20+1.35%00.00