TipRanks
Go Ultimate55% OFF

Henkel AG & Co. KGaA (1HEN3) Historical Prices

IT:1HEN3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202680.3480.6080.3280.2480.24+2.11%281.29
Oct 29, 202679.6879.9477.9078.5878.58+1.11%311.47
Oct 28, 202677.7278.6676.2077.7277.72-0.08%00.00
Oct 27, 202677.0877.0877.0877.7877.78-0.94%10.05
Oct 26, 202678.5279.4477.5878.5278.52-0.13%00.00
Oct 23, 202678.6281.8677.7278.6278.62+0.00%00.00
Oct 22, 202678.6281.1077.6878.6278.62+0.56%00.00
Oct 21, 202678.1887.6468.9478.1878.18-0.48%00.00
Oct 20, 202678.5278.5278.5278.5678.56+0.20%130.60
Oct 19, 202678.4079.8277.5078.4078.40-0.63%00.00
Oct 16, 202678.9079.7077.7078.9078.90+0.97%00.00
Oct 15, 202677.9677.9677.9478.1478.14+0.80%1506.65
Oct 14, 202676.7676.7676.7677.5277.52+3.00%602.72
Oct 13, 202675.2674.3874.3875.2675.26+0.00%00.00
Oct 12, 202674.3874.3874.3875.2675.26+1.68%60.27
Oct 09, 202674.0273.1473.1474.0274.02+0.00%00.00
Oct 08, 202674.0273.1473.1474.0274.02+0.00%00.00
Oct 07, 202673.1473.1473.1474.0274.02+1.26%512.24
Oct 06, 202673.0273.0272.7873.1073.10+1.92%562.56
Oct 05, 202672.2672.2672.2671.7271.72-0.53%160.59
Oct 02, 202672.1074.7269.6072.1072.10+0.45%00.00
Oct 01, 202671.5671.5671.5071.7871.78-1.83%40.15
Sep 30, 202673.7273.7273.7273.1273.12-0.73%10.02
Sep 29, 202673.6675.0072.8673.6673.66-0.73%00.00
Sep 28, 202674.2075.0673.1474.2074.20+0.54%00.00
Sep 25, 202674.3474.3474.3473.8073.80-0.73%50.11
Sep 24, 202674.3479.6472.4674.3474.34-0.19%00.00
Sep 23, 202674.7874.7874.7874.4874.48-0.88%10.02
Sep 22, 202675.1480.0074.3875.1475.14+2.43%00.00
Sep 21, 202672.8472.8472.8473.3673.36+0.52%10.02
Sep 18, 202672.9880.0072.2072.9872.98-1.64%00.00
Sep 17, 202674.2078.7473.3874.2074.20+0.60%00.00
Sep 16, 202673.7674.8872.7473.7673.76+1.24%00.00
Sep 15, 202672.8672.8672.8672.8672.86-0.46%00.00
Sep 14, 202673.2073.2073.2073.2073.20+0.97%00.00
Sep 11, 202672.6872.6872.6872.5072.50-1.76%10.02
Sep 10, 202674.2274.2273.6273.8073.80-0.27%270.60
Sep 09, 202674.0474.0474.0274.0074.00-2.50%300.67
Sep 08, 202675.9075.9075.9075.9075.90-0.50%00.00
Sep 07, 202676.2876.2876.2876.2876.28-0.26%00.00
Sep 04, 202676.4876.4876.4876.4876.48+1.22%00.00
Sep 03, 202675.5675.5675.5675.5675.56+0.35%00.00
Sep 02, 202675.3075.3075.3075.3075.30-0.87%00.00
Sep 01, 202675.9675.9675.9675.9675.96-0.08%00.00
Aug 31, 202676.0276.0276.0276.0276.02+0.29%00.00
Aug 28, 202675.8075.8075.8075.8075.80+0.40%00.00
Aug 27, 202675.5075.5075.5075.5075.50-1.26%00.00
Aug 26, 202676.1076.1076.1076.4676.46+0.84%2284.97
Aug 25, 202675.8275.8275.8275.8275.82-0.91%00.00
Aug 24, 202675.7675.7675.7676.5276.52+0.74%1002.23