Henkel AG & Co KGAA (HEN3)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.340001 | -0.409245305729 | 83.08 | 83.819999 | 81.22 | 5688 | 82.79702884 | DE |
| 4 | -0.440001 | -0.528974513104 | 83.18 | 85.62 | 81.22 | 7544 | 83.44424301 | DE |
| 12 | 8.619999 | 11.6297881813 | 74.12 | 85.62 | 70.04 | 12920 | 79.31751726 | DE |
| 26 | 10 | 13.74759436 | 72.739999 | 85.62 | 66.9 | 10879 | 76.03940115 | DE |
| 52 | 10.619999 | 14.7254561841 | 72.12 | 85.62 | 65.9 | 75832 | 71.36301191 | DE |
| 156 | -7.260001 | -8.06666777778 | 90 | 90.96 | 56.56 | 409198 | 69.38625066 | DE |
| 260 | -2.260001 | -2.65882470588 | 85 | 99.5 | 56.56 | 472366 | 77.89091823 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 82.04 | -0.28 | -0.34 | 82.4 | 82.4 | 81.22 | 5590 |
| 1718915160 | 82.319999 | -0.7 | -0.84 | 83 | 83.239999 | 82.3 | 5565 |
| 1718828820 | 83.02 | -0.22 | -0.26 | 83.3 | 83.3 | 82.72 | 6144 |
| 1718742360 | 83.239999 | -0.08 | -0.10 | 83.38 | 83.819999 | 83.239999 | 3867 |
| 1718656020 | 83.319999 | 0.66 | 0.80 | 83.08 | 83.76 | 82.76 | 7273 |
| 1718396820 | 82.66 | -1.62 | -1.92 | 84.56 | 84.8 | 82.66 | 5859 |
| 1718310420 | 84.28 | -0.44 | -0.52 | 84.86 | 84.98 | 83.5 | 7218 |
| 1718224020 | 84.72 | 0.14 | 0.17 | 84.88 | 85.62 | 84.72 | 12470 |
| 1718137620 | 84.58 | -0.4 | -0.47 | 84.8 | 85.28 | 84.42 | 10850 |
| 1718051220 | 84.98 | 0.62 | 0.73 | 84.5 | 85 | 84.34 | 1960 |
| 1717792020 | 84.36 | 0.5 | 0.60 | 84.06 | 84.68 | 83.78 | 20812 |
| 1717705620 | 83.86 | 0.68 | 0.82 | 83.28 | 84.4 | 83.28 | 8167 |
| 1717619220 | 83.18 | -0.26 | -0.31 | 83.28 | 83.459999 | 82.959999 | 5767 |
| 1717532820 | 83.44 | 1.12 | 1.36 | 82.34 | 83.44 | 82.239999 | 3242 |
| 1717446420 | 82.319999 | -0.78 | -0.94 | 83.14 | 83.5 | 82.3 | 4754 |
| 1717187220 | 83.099999 | 0.6 | 0.73 | 82.48 | 83.26 | 81.92 | 5027 |
| 1717100820 | 82.5 | 0.2 | 0.24 | 82.04 | 83 | 81.86 | 10979 |
| 1717014420 | 82.3 | 0.02 | 0.02 | 82.02 | 82.44 | 81.8 | 7955 |
| 1716928020 | 82.28 | -1.54 | -1.84 | 83.819999 | 83.819999 | 82.22 | 9856 |
| 1716841560 | 83.819999 | 0.46 | 0.55 | 83.18 | 83.819999 | 82.84 | 7530 |
| 1716582420 | 83.36 | 0.04 | 0.05 | 83.08 | 83.78 | 82.72 | 4709 |
| 1716496020 | 83.319999 | -0.16 | -0.19 | 83.66 | 84.2 | 82.599999 | 13884 |
| 1716409620 | 83.48 | -0.7 | -0.83 | 84.2 | 84.4 | 83.22 | 15040 |
| 1716323160 | 84.18 | -0.2 | -0.24 | 84.2 | 84.84 | 84.02 | 11122 |
| 1716236760 | 84.38 | 0.48 | 0.57 | 83.88 | 84.58 | 83.64 | 3620 |
| 1715977620 | 83.9 | 0.4 | 0.48 | 83.72 | 84.16 | 83.34 | 16440 |
| 1715891220 | 83.5 | 0.66 | 0.80 | 82.5 | 84.4 | 82.5 | 27654 |
| 1715804820 | 82.84 | 0.54 | 0.66 | 82.2 | 83.18 | 81.42 | 15022 |
| 1715718420 | 82.3 | 0.8 | 0.98 | 81.48 | 82.78 | 81.42 | 17855 |
| 1715631960 | 81.5 | -0.56 | -0.68 | 81.48 | 82.5 | 80.4 | 19718 |
| 1715372820 | 82.06 | -0.24 | -0.29 | 82.22 | 83.3 | 81.98 | 47341 |
| 1715286420 | 82.3 | 0.64 | 0.78 | 81.76 | 82.7 | 81.599999 | 12328 |
| 1715200020 | 81.66 | 2.1 | 2.64 | 79.62 | 82.78 | 79.319999 | 48849 |
| 1715113620 | 79.56 | 0.08 | 0.10 | 79.64 | 79.68 | 78.7 | 17035 |
| 1715027220 | 79.48 | 0.18 | 0.23 | 79.28 | 80.099999 | 79.06 | 32468 |
| 1714768020 | 79.3 | 5.32 | 7.19 | 74.02 | 79.9 | 73.959999 | 75627 |
| 1714681560 | 73.98 | -0.46 | -0.62 | 74.28 | 74.599999 | 73.84 | 6194 |
| 1714508820 | 74.44 | 0.94 | 1.28 | 73.44 | 74.66 | 73.38 | 17603 |
| 1714422420 | 73.5 | 0.44 | 0.60 | 73.06 | 73.86 | 72.52 | 11029 |
| 1714163220 | 73.06 | 0.7 | 0.97 | 72.48 | 73.5 | 72.28 | 6918 |
| 1714076820 | 72.36 | -0.16 | -0.22 | 72.56 | 72.959999 | 72.16 | 10126 |
| 1713990420 | 72.52 | 0.34 | 0.47 | 71.98 | 72.819999 | 71.94 | 12558 |
| 1713903960 | 72.18 | -1.86 | -2.51 | 72.28 | 72.78 | 72.04 | 17676 |
| 1713817560 | 74.04 | 1.76 | 2.43 | 72.62 | 74.42 | 72.62 | 15663 |
| 1713558420 | 72.28 | 0.48 | 0.67 | 71.739999 | 72.599999 | 71.599999 | 6760 |
| 1713472020 | 71.8 | 0.86 | 1.21 | 71.26 | 72.5 | 71.26 | 8140 |
| 1713385620 | 70.94 | -0.02 | -0.03 | 71.14 | 71.52 | 70.84 | 5807 |
| 1713299220 | 70.959999 | -0.56 | -0.78 | 71.5 | 71.5 | 70.04 | 15059 |
| 1713212820 | 71.52 | -0.3 | -0.42 | 71.94 | 72.16 | 71.52 | 5203 |
| 1712953620 | 71.819999 | -0.72 | -0.99 | 72.56 | 72.9 | 71.599999 | 11609 |
| 1712867220 | 72.54 | -0.38 | -0.52 | 72.98 | 73.5 | 72.22 | 9254 |
| 1712780760 | 72.92 | 0.64 | 0.89 | 72.4 | 72.98 | 72.26 | 4554 |
| 1712694360 | 72.28 | -0.3 | -0.41 | 72.42 | 72.68 | 72.099999 | 9214 |
| 1712607960 | 72.58 | -0.3 | -0.41 | 72.62 | 72.9 | 72.36 | 7230 |
| 1712348820 | 72.88 | -0.64 | -0.87 | 73.22 | 73.459999 | 72.36 | 8075 |
| 1712262360 | 73.52 | -0.96 | -1.29 | 74.54 | 74.62 | 73.4 | 5183 |
| 1712175960 | 74.48 | -1.16 | -1.53 | 75.44 | 76 | 74.16 | 6195 |
| 1712089560 | 75.64 | 1.28 | 1.72 | 74.12 | 76.3 | 74.12 | 24556 |
| 1711661160 | 74.36 | -0.28 | -0.38 | 74.48 | 75 | 74.16 | 12353 |
| 1711574820 | 74.64 | 0.64 | 0.86 | 73.98 | 74.92 | 73.9 | 12244 |
| 1711488360 | 74 | 0.46 | 0.63 | 73.88 | 74.36 | 73.28 | 14712 |
| 1711401960 | 73.54 | 1.58 | 2.20 | 71.959999 | 73.86 | 71.959999 | 9683 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
