Henkel AG & Co KGAA (HEN)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.699999 | 0.953677111717 | 73.4 | 74.599999 | 72.9 | 1226 | 73.65584598 | DE |
| 4 | -0.100001 | -0.134772237197 | 74.2 | 75.45 | 71.9 | 1018 | 73.62402969 | DE |
| 12 | 2.699999 | 3.78151120448 | 71.4 | 76.95 | 69.15 | 1266 | 72.88455336 | DE |
| 26 | 0.5 | 0.679347835317 | 73.599999 | 77 | 68.599999 | 1225 | 73.18968753 | DE |
| 52 | 10.359999 | 16.2535283966 | 63.74 | 77 | 60.82 | 1638 | 70.91136918 | DE |
| 156 | 0.599999 | 0.816325170068 | 73.5 | 77 | 56.55 | 63429 | 63.16186967 | DE |
| 260 | -12.600001 | -14.5328731257 | 86.7 | 87.75 | 54.65 | 84847 | 69.63636285 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 73.95 | -0.45 | -0.60 | 74.45 | 74.599999 | 73 | 6174 |
| 1737667620 | 74.4 | 0.55 | 0.74 | 74.099999 | 74.4 | 73.349999 | 994 |
| 1737581220 | 73.849999 | 0.25 | 0.34 | 73.599999 | 74.05 | 73.599999 | 267 |
| 1737494820 | 73.599999 | 0.3 | 0.41 | 73.2 | 74.2 | 73 | 2174 |
| 1737408420 | 73.3 | -0.4 | -0.54 | 73.15 | 73.349999 | 72.9 | 1973 |
| 1737149220 | 73.7 | 0.75 | 1.03 | 73.4 | 73.8 | 73.15 | 724 |
| 1737062820 | 72.95 | 0.1 | 0.14 | 72.4 | 72.95 | 71.9 | 507 |
| 1736976420 | 72.849999 | -0.15 | -0.21 | 72.9 | 73.5 | 72.65 | 789 |
| 1736890020 | 73 | 0 | 0.00 | 73.2 | 73.55 | 72.849999 | 1246 |
| 1736803620 | 73 | -1.55 | -2.08 | 74 | 74.099999 | 73 | 332 |
| 1736544420 | 74.55 | -0.9 | -1.19 | 74.75 | 74.95 | 74.5 | 1083 |
| 1736458020 | 75.45 | 1.25 | 1.68 | 74.3 | 75.45 | 74.2 | 448 |
| 1736371620 | 74.2 | 0.6 | 0.82 | 73.15 | 74.5 | 73.15 | 1177 |
| 1736285220 | 73.599999 | 0.9 | 1.24 | 73.05 | 73.599999 | 73 | 787 |
| 1736198820 | 72.7 | 0.2 | 0.28 | 72.7 | 73.099999 | 72.5 | 1211 |
| 1735939620 | 72.5 | -0.65 | -0.89 | 73.75 | 73.75 | 72.5 | 939 |
| 1735853220 | 73.15 | -1.5 | -2.01 | 74.4 | 74.95 | 73.15 | 1117 |
| 1735594020 | 74.65 | 0.6 | 0.81 | 74.45 | 74.65 | 74.25 | 1463 |
| 1735334820 | 74.05 | -0.2 | -0.27 | 74.2 | 74.55 | 73.8 | 1092 |
| 1734989220 | 74.25 | 0.05 | 0.07 | 74.25 | 74.349999 | 73.7 | 1016 |
| 1734730020 | 74.2 | 0.55 | 0.75 | 73.15 | 74.3 | 73.099999 | 2362 |
| 1734643620 | 73.65 | -0.15 | -0.20 | 73.25 | 74.099999 | 73.25 | 643 |
| 1734557220 | 73.8 | -1.5 | -1.99 | 74.7 | 74.75 | 73.349999 | 2210 |
| 1734470820 | 75.3 | -0.35 | -0.46 | 75.3 | 75.4 | 74.65 | 605 |
| 1734384420 | 75.65 | 0.2 | 0.27 | 76.099999 | 76.099999 | 75.65 | 2715 |
| 1734125220 | 75.45 | 0.45 | 0.60 | 75 | 76 | 75 | 807 |
| 1734038820 | 75 | -0.6 | -0.79 | 75.5 | 76.3 | 74.7 | 778 |
| 1733952420 | 75.599999 | 1.1 | 1.48 | 75.05 | 76.95 | 75.05 | 2657 |
| 1733866020 | 74.5 | 0.8 | 1.09 | 73.95 | 74.599999 | 73.8 | 728 |
| 1733779620 | 73.7 | -0.9 | -1.21 | 74.349999 | 74.349999 | 73.7 | 1374 |
| 1733520420 | 74.599999 | 2.05 | 2.83 | 72.95 | 75.65 | 72.599999 | 5828 |
| 1733434020 | 72.55 | -0.15 | -0.21 | 73.099999 | 73.099999 | 72.5 | 1017 |
| 1733347620 | 72.7 | 0.25 | 0.35 | 72 | 73.05 | 72 | 949 |
| 1733261220 | 72.45 | -0.05 | -0.07 | 72.9 | 72.9 | 72.4 | 551 |
| 1733174820 | 72.5 | 0.4 | 0.55 | 71.599999 | 72.5 | 71.599999 | 797 |
| 1732915620 | 72.099999 | -0.35 | -0.48 | 71.75 | 72.099999 | 71.599999 | 760 |
| 1732829220 | 72.45 | 0.15 | 0.21 | 72.25 | 72.45 | 71.95 | 1008 |
| 1732742820 | 72.3 | 1.8 | 2.55 | 71.45 | 73.15 | 71.15 | 3178 |
| 1732656420 | 70.5 | 0.15 | 0.21 | 70 | 70.5 | 70 | 270 |
| 1732570020 | 70.349999 | -0.05 | -0.07 | 70.349999 | 70.7 | 69.9 | 1236 |
| 1732310820 | 70.4 | 0.3 | 0.43 | 69.8 | 70.65 | 69.15 | 1357 |
| 1732224420 | 70.099999 | 0.45 | 0.65 | 69.5 | 70.099999 | 69.5 | 497 |
| 1732138020 | 69.65 | -0.85 | -1.21 | 70.599999 | 70.849999 | 69.65 | 1699 |
| 1732051620 | 70.5 | -0.4 | -0.56 | 70.8 | 70.95 | 70 | 484 |
| 1731965220 | 70.9 | 0.15 | 0.21 | 71.45 | 71.45 | 70.849999 | 1827 |
| 1731705960 | 70.75 | -0.6 | -0.84 | 70.95 | 71.5 | 70.75 | 697 |
| 1731619560 | 71.349999 | 1.45 | 2.07 | 70.099999 | 71.349999 | 70.099999 | 2627 |
| 1731533160 | 69.9 | 0.25 | 0.36 | 69.95 | 70.4 | 69.7 | 436 |
| 1731446820 | 69.65 | -0.15 | -0.21 | 69.8 | 70.45 | 69.5 | 554 |
| 1731360420 | 69.8 | -0.6 | -0.85 | 70.75 | 71.25 | 69.8 | 1566 |
| 1731101220 | 70.4 | 0.5 | 0.72 | 69.65 | 70.7 | 69.65 | 1194 |
| 1731014760 | 69.9 | -1 | -1.41 | 70.45 | 71.099999 | 69.5 | 2774 |
| 1730928360 | 70.9 | -2.5 | -3.41 | 73.75 | 74.2 | 70.349999 | 1620 |
| 1730841960 | 73.4 | 1.85 | 2.59 | 71.8 | 73.8 | 71.2 | 717 |
| 1730755560 | 71.55 | 0.1 | 0.14 | 71.5 | 72.099999 | 71.5 | 569 |
| 1730496360 | 71.45 | -0.05 | -0.07 | 71.4 | 72.05 | 71.4 | 1185 |
| 1730409960 | 71.5 | -0.9 | -1.24 | 71.95 | 71.95 | 71.2 | 2736 |
| 1730323560 | 72.4 | -0.65 | -0.89 | 73.349999 | 73.349999 | 72.05 | 1672 |
| 1730237160 | 73.05 | -1.6 | -2.14 | 74.25 | 74.4 | 73.05 | 389 |
| 1730150760 | 74.65 | 0.65 | 0.88 | 74.55 | 74.7 | 74.5 | 549 |
| 1729888020 | 74 | 0.25 | 0.34 | 74 | 74.099999 | 73.599999 | 1683 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
