Henkel AG & Co KGAA (1HEN3)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.22 | -2.60257913247 | 85.3 | 86.42 | 83.08 | 106 | 83.48009456 | DE |
| 4 | 3.68 | 4.63476070529 | 79.4 | 86.76 | 68 | 251 | 84.53204348 | DE |
| 12 | 0.32 | 0.38666022233 | 82.76 | 86.76 | 68 | 172 | 84.32383829 | DE |
| 26 | 0.36 | 0.435203094778 | 82.72 | 86.76 | 68 | 129 | 83.08866975 | DE |
| 52 | 10.48 | 14.435261708 | 72.6 | 86.76 | 67 | 167 | 78.98272077 | DE |
| 156 | 13.28 | 19.0257879656 | 69.8 | 86.76 | 57.56 | 236 | 71.01031102 | DE |
| 260 | -8.22 | -9.00328587076 | 91.3 | 98.8 | 57.56 | 188 | 74.78962398 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 83.08 | -0.32 | -0.38 | 83.08 | 83.08 | 83.08 | 6 |
| 1734627300 | 83.4 | -0.04 | -0.05 | 83.72 | 86.42 | 83.4 | 170 |
| 1734540900 | 83.44 | -1.72 | -2.02 | 83.96 | 83.96 | 83.44 | 240 |
| 1734454500 | 85.16 | 0 | 0.00 | 85.16 | 85.16 | 85.16 | 0 |
| 1734368100 | 85.16 | -0.14 | -0.16 | 85.16 | 85.16 | 85.16 | 3 |
| 1734108900 | 85.3 | 0.78 | 0.92 | 85.3 | 85.3 | 85.3 | 10 |
| 1734022500 | 84.52 | -1.32 | -1.54 | 85.2 | 85.2 | 84.52 | 2 |
| 1733936100 | 85.84 | 2.24 | 2.68 | 86.2 | 86.76 | 85.64 | 1668 |
| 1733849700 | 83.6 | 0 | 0.00 | 83.6 | 83.6 | 83.6 | 0 |
| 1733763300 | 83.6 | 1.4 | 1.70 | 83.4 | 83.6 | 83.4 | 220 |
| 1733504100 | 82.2 | 0 | 0.00 | 82.2 | 82.2 | 82.2 | 0 |
| 1733417700 | 82.2 | 0 | 0.00 | 82.2 | 82.2 | 82.2 | 0 |
| 1733331300 | 82.2 | 1.2 | 1.48 | 82.16 | 82.2 | 82.16 | 150 |
| 1733244900 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1733158500 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1732899300 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1732812900 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1732726500 | 81 | 2.4 | 3.05 | 75 | 81 | 68 | 240 |
| 1732640100 | 78.6 | -0.8 | -1.01 | 78.6 | 78.6 | 78.6 | 52 |
| 1732553700 | 79.4 | 1.4 | 1.79 | 79.4 | 79.4 | 79.4 | 5 |
| 1732294500 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1732208100 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1732121700 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1732035300 | 78 | -1.12 | -1.42 | 78 | 78 | 78 | 28 |
| 1731948900 | 79.12 | 1.8 | 2.33 | 79.12 | 79.12 | 79.12 | 1 |
| 1731689700 | 77.32 | 0 | 0.00 | 77.32 | 77.32 | 77.32 | 0 |
| 1731603300 | 77.32 | 0 | 0.00 | 77.32 | 77.32 | 77.32 | 0 |
| 1731516900 | 77.32 | 0 | 0.00 | 77.32 | 77.32 | 77.32 | 0 |
| 1731430500 | 77.32 | 0.2 | 0.26 | 77.32 | 77.32 | 77.32 | 32 |
| 1731344100 | 77.12 | 0 | 0.00 | 77.12 | 77.12 | 77.12 | 0 |
| 1731084900 | 77.12 | -0.6 | -0.77 | 77.12 | 77.12 | 77.12 | 1 |
| 1730998500 | 77.72 | -1.88 | -2.36 | 77.6 | 77.72 | 77.6 | 11 |
| 1730912100 | 79.6 | 0 | 0.00 | 79.6 | 79.6 | 79.6 | 0 |
| 1730825700 | 79.6 | 0 | 0.00 | 79.6 | 79.6 | 79.6 | 0 |
| 1730739300 | 79.6 | 0 | 0.00 | 79.6 | 79.6 | 79.6 | 0 |
| 1730480100 | 79.6 | 0 | 0.00 | 79.6 | 79.6 | 79.6 | 0 |
| 1730393700 | 79.6 | -1.48 | -1.83 | 79.92 | 79.92 | 79.6 | 2 |
| 1730307300 | 81.08 | -0.56 | -0.69 | 81.08 | 81.08 | 81.08 | 1 |
| 1730217300 | 81.64 | 0 | 0.00 | 81.64 | 81.64 | 81.64 | 0 |
| 1730130900 | 81.64 | 0 | 0.00 | 81.64 | 81.64 | 81.64 | 0 |
| 1729871700 | 81.64 | -3.28 | -3.86 | 81.28 | 81.64 | 81.28 | 20 |
| 1729785300 | 84.92 | 0 | 0.00 | 84.92 | 84.92 | 84.92 | 0 |
| 1729698900 | 84.92 | 0 | 0.00 | 84.92 | 84.92 | 84.92 | 0 |
| 1729612500 | 84.92 | 0 | 0.00 | 84.92 | 84.92 | 84.92 | 0 |
| 1729526100 | 84.92 | 0.16 | 0.19 | 84.92 | 84.92 | 84.92 | 59 |
| 1729266900 | 84.76 | 3.08 | 3.77 | 85.28 | 85.28 | 84.76 | 129 |
| 1729180500 | 81.68 | 0 | 0.00 | 81.68 | 81.68 | 81.68 | 0 |
| 1729094100 | 81.68 | 0 | 0.00 | 81.68 | 81.68 | 81.68 | 0 |
| 1729007700 | 81.68 | 0 | 0.00 | 81.68 | 81.68 | 81.68 | 0 |
| 1728921300 | 81.68 | 0 | 0.00 | 81.68 | 81.68 | 81.68 | 0 |
| 1728662100 | 81.68 | 0 | 0.00 | 81.68 | 81.68 | 81.68 | 0 |
| 1728575700 | 81.68 | 0 | 0.00 | 81.68 | 81.68 | 81.68 | 0 |
| 1728489300 | 81.68 | 0 | 0.00 | 81.68 | 81.68 | 81.68 | 0 |
| 1728402900 | 81.68 | 0 | 0.00 | 81.68 | 81.68 | 81.68 | 0 |
| 1728316500 | 81.68 | 0 | 0.00 | 81.68 | 81.68 | 81.68 | 0 |
| 1728057300 | 81.68 | 0 | 0.00 | 81.68 | 81.68 | 81.68 | 0 |
| 1727970900 | 81.68 | -0.66 | -0.80 | 82.28 | 82.3 | 81.68 | 51 |
| 1727884500 | 82.34 | 0 | 0.00 | 82.34 | 82.34 | 82.34 | 0 |
| 1727798100 | 82.34 | -2.46 | -2.90 | 83.08 | 83.08 | 82.34 | 2 |
| 1727711700 | 84.8 | 1.64 | 1.97 | 83.16 | 84.8 | 83.1 | 872 |
| 1727452500 | 83.16 | 1.28 | 1.56 | 82.76 | 83.76 | 82.68 | 335 |
| 1727366100 | 81.88 | 0 | 0.00 | 81.88 | 81.88 | 81.88 | 0 |
| 1727279700 | 81.88 | 1.24 | 1.54 | 81.94 | 82.36 | 81.7 | 295 |
| 1727193300 | 80.64 | 0 | 0.00 | 80.64 | 80.64 | 80.64 | 0 |
| 1727106900 | 80.64 | 0 | 0.00 | 80.64 | 80.64 | 80.64 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
