Henkel AG & Co KGAA (HEN)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.800001 | 2.47934025454 | 72.599999 | 75.05 | 72.599999 | 797 | 73.54826776 | DE |
| 4 | 0.45 | 0.608519269777 | 73.95 | 75.65 | 71.75 | 1264 | 73.96901023 | DE |
| 12 | 1.550001 | 2.12766097636 | 72.849999 | 75.65 | 68.599999 | 1198 | 72.87270795 | DE |
| 26 | 7.76 | 11.6446578631 | 66.64 | 75.65 | 64 | 1919 | 71.62524906 | DE |
| 52 | 14.38 | 23.9586804399 | 60.02 | 75.65 | 58.02 | 1655 | 68.11300227 | DE |
| 156 | 0.25 | 0.337154416723 | 74.15 | 78.25 | 56.55 | 76531 | 64.48205867 | DE |
| 260 | -9.1 | -10.8982035928 | 83.5 | 90.3 | 54.65 | 91497 | 70.79835579 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727295960 | 74.05 | 0.15 | 0.20 | 74.349999 | 74.349999 | 73.4 | 1241 |
| 1727209560 | 73.9 | 0.05 | 0.07 | 74 | 74.4 | 73.7 | 457 |
| 1727123160 | 73.849999 | 0.9 | 1.23 | 73.5 | 73.849999 | 73.5 | 534 |
| 1726864020 | 72.95 | -0.15 | -0.21 | 73.2 | 73.5 | 72.849999 | 1061 |
| 1726777560 | 73.099999 | 0.6 | 0.83 | 72.599999 | 74.25 | 72.599999 | 691 |
| 1726691220 | 72.5 | 0.05 | 0.07 | 72.75 | 72.75 | 72.05 | 988 |
| 1726604760 | 72.45 | -0.4 | -0.55 | 73 | 73 | 72.3 | 1033 |
| 1726518420 | 72.849999 | 0 | 0.00 | 73.099999 | 73.099999 | 72.45 | 393 |
| 1726259160 | 72.849999 | -0.1 | -0.14 | 72.45 | 72.849999 | 71.75 | 653 |
| 1726172760 | 72.95 | -0.4 | -0.55 | 73.15 | 73.15 | 72.9 | 239 |
| 1726086360 | 73.349999 | 0.25 | 0.34 | 73.2 | 73.349999 | 72.7 | 1409 |
| 1725999960 | 73.099999 | -0.05 | -0.07 | 73.3 | 73.5 | 73.05 | 852 |
| 1725913620 | 73.15 | -0.55 | -0.75 | 73.65 | 73.75 | 72.9 | 2109 |
| 1725654360 | 73.7 | -0.8 | -1.07 | 74.3 | 74.3 | 73.599999 | 478 |
| 1725567960 | 74.5 | 0.45 | 0.61 | 74.349999 | 74.75 | 74.15 | 796 |
| 1725481560 | 74.05 | -1.45 | -1.92 | 74.8 | 75.65 | 74.05 | 3224 |
| 1725395160 | 75.5 | 0.5 | 0.67 | 75.2 | 75.5 | 75 | 1845 |
| 1725308760 | 75 | 0.05 | 0.07 | 74.849999 | 75.45 | 74.7 | 1568 |
| 1725049560 | 74.95 | 0.9 | 1.22 | 74.15 | 75.15 | 74.15 | 4436 |
| 1724963160 | 74.05 | 0.25 | 0.34 | 73.95 | 74.5 | 73.95 | 1266 |
| 1724876760 | 73.8 | -0.05 | -0.07 | 73.45 | 74.599999 | 73.45 | 1013 |
| 1724790420 | 73.849999 | 0.45 | 0.61 | 73.4 | 74 | 73.2 | 1378 |
| 1724704020 | 73.4 | 0 | 0.00 | 73.5 | 73.5 | 73.099999 | 508 |
| 1724444820 | 73.4 | 0.65 | 0.89 | 73.3 | 73.599999 | 72.849999 | 684 |
| 1724358420 | 72.75 | -0.15 | -0.21 | 72.7 | 73.25 | 72.65 | 587 |
| 1724271960 | 72.9 | 1.55 | 2.17 | 71.349999 | 72.9 | 71.349999 | 1937 |
| 1724185560 | 71.349999 | 0.8 | 1.13 | 70.8 | 71.349999 | 70.8 | 1268 |
| 1724099220 | 70.55 | -0.2 | -0.28 | 70.95 | 70.95 | 70.099999 | 1689 |
| 1723840020 | 70.75 | -0.05 | -0.07 | 70.099999 | 71 | 70 | 443 |
| 1723753620 | 70.8 | 0.05 | 0.07 | 71 | 71 | 70.2 | 654 |
| 1723667160 | 70.75 | 0.3 | 0.43 | 70.95 | 71.3 | 70.55 | 1351 |
| 1723580760 | 70.45 | 0.05 | 0.07 | 70.45 | 71 | 70.3 | 750 |
| 1723494360 | 70.4 | 0.25 | 0.36 | 70.55 | 71 | 70.099999 | 896 |
| 1723235220 | 70.15 | -0.1 | -0.14 | 70.599999 | 70.599999 | 69.95 | 400 |
| 1723148820 | 70.25 | -0.05 | -0.07 | 70.7 | 70.7 | 69.95 | 647 |
| 1723062360 | 70.3 | 0.05 | 0.07 | 70.349999 | 70.65 | 70.15 | 452 |
| 1722975960 | 70.25 | 0.45 | 0.64 | 70 | 70.4 | 69.45 | 1416 |
| 1722889620 | 69.8 | -0.5 | -0.71 | 69.55 | 70.25 | 68.599999 | 3972 |
| 1722630360 | 70.3 | -0.55 | -0.78 | 70.7 | 70.95 | 70.15 | 1746 |
| 1722544020 | 70.849999 | -0.6 | -0.84 | 71.849999 | 71.849999 | 70.849999 | 498 |
| 1722457560 | 71.45 | 0.05 | 0.07 | 71.7 | 72.099999 | 71.45 | 736 |
| 1722371220 | 71.4 | -0.45 | -0.63 | 72 | 72.099999 | 71.2 | 577 |
| 1722284760 | 71.849999 | -1.35 | -1.84 | 73.25 | 73.5 | 71.849999 | 600 |
| 1722025620 | 73.2 | 1.2 | 1.67 | 72.2 | 73.2 | 72.099999 | 290 |
| 1721939160 | 72 | -1.3 | -1.77 | 74 | 74 | 72 | 2484 |
| 1721852820 | 73.3 | -0.85 | -1.15 | 73.599999 | 73.599999 | 72.9 | 500 |
| 1721766420 | 74.15 | -0.35 | -0.47 | 74.099999 | 74.5 | 73.95 | 636 |
| 1721679960 | 74.5 | -0.2 | -0.27 | 74.349999 | 74.8 | 74.05 | 932 |
| 1721420760 | 74.7 | -0.05 | -0.07 | 74.9 | 74.95 | 74.05 | 1456 |
| 1721334360 | 74.75 | 0.75 | 1.01 | 74.15 | 75.2 | 74.15 | 1700 |
| 1721248020 | 74 | 1.6 | 2.21 | 72.3 | 75.2 | 72.25 | 7408 |
| 1721161560 | 72.4 | 0.05 | 0.07 | 72.349999 | 72.849999 | 71.9 | 258 |
| 1721075160 | 72.349999 | -0.85 | -1.16 | 72.95 | 73.4 | 72.25 | 1726 |
| 1720815960 | 73.2 | 1 | 1.39 | 72.3 | 73.25 | 71.95 | 692 |
| 1720729560 | 72.2 | -0.15 | -0.21 | 72.7 | 72.7 | 71.849999 | 679 |
| 1720643220 | 72.349999 | -0.25 | -0.34 | 72.599999 | 72.7 | 72.05 | 1083 |
| 1720556760 | 72.599999 | -0.2 | -0.27 | 72.5 | 73.4 | 72.5 | 1061 |
| 1720470360 | 72.8 | 0.25 | 0.34 | 72.45 | 73.099999 | 72.45 | 631 |
| 1720211220 | 72.55 | -0.15 | -0.21 | 73.099999 | 73.3 | 72.55 | 249 |
| 1720124820 | 72.7 | 0.1 | 0.14 | 72.849999 | 73.099999 | 72.599999 | 646 |
| 1720038420 | 72.599999 | -0.35 | -0.48 | 72.4 | 72.95 | 72.3 | 2108 |
| 1719952020 | 72.95 | -0.65 | -0.88 | 72.8 | 73.349999 | 72.5 | 1269 |
| 1719865620 | 73.599999 | 0.2 | 0.27 | 73.7 | 73.8 | 73.25 | 579 |
| 1719606420 | 73.4 | -0.35 | -0.47 | 74.25 | 74.25 | 73 | 869 |
| 1719520020 | 73.75 | 0.05 | 0.07 | 73.9 | 74.7 | 73.75 | 1191 |
| 1719433620 | 73.7 | 0.35 | 0.48 | 73.95 | 73.95 | 73.349999 | 488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
