Henkel AG and Company KGAA (PK) (HELKF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 75.295 | 75.295 | 75.295 | 400 | 75.295 | CS |
| 4 | 0 | 0 | 75.295 | 75.295 | 75.295 | 400 | 75.295 | CS |
| 12 | -1.875 | -2.42970066088 | 77.17 | 79.11 | 71.39 | 25833 | 75.48719282 | CS |
| 26 | -1.415 | -1.8446095685 | 76.71 | 83.425 | 71.39 | 15612 | 76.8653359 | CS |
| 52 | 6.665 | 9.71149643013 | 68.63 | 83.6 | 68.4156 | 14484 | 77.65948388 | CS |
| 156 | -9.705 | -11.4176470588 | 85 | 90.15 | 56.368 | 8267 | 73.40937978 | CS |
| 260 | -20.205 | -21.1570680628 | 95.5 | 101.9973 | 56.368 | 4304 | 75.65528784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547780 | 75.295 | 0 | 0.00 | 75.295 | 75.295 | 75.295 | 0 |
| 1736374980 | 75.295 | 0 | 0.00 | 75.295 | 75.295 | 75.295 | 0 |
| 1736288580 | 75.295 | 0 | 0.00 | 75.295 | 75.295 | 75.295 | 0 |
| 1736202180 | 75.295 | 0 | 0.00 | 75.295 | 75.295 | 75.295 | 0 |
| 1735942980 | 75.295 | -3.82 | -4.82 | 75.295 | 75.295 | 75.295 | 400 |
| 1735856700 | 79.11 | 0 | 0.00 | 79.11 | 79.11 | 79.11 | 0 |
| 1735683900 | 79.11 | 0 | 0.00 | 79.11 | 79.11 | 79.11 | 0 |
| 1735597500 | 79.11 | 0 | 0.00 | 79.11 | 79.11 | 79.11 | 0 |
| 1735338300 | 79.11 | 0 | 0.00 | 79.11 | 79.11 | 79.11 | 0 |
| 1735251900 | 79.11 | 0 | 0.00 | 79.11 | 79.11 | 79.11 | 0 |
| 1735079100 | 79.11 | 0 | 0.00 | 79.11 | 79.11 | 79.11 | 0 |
| 1734992700 | 79.11 | 0 | 0.00 | 79.11 | 79.11 | 79.11 | 0 |
| 1734733500 | 79.11 | 0 | 0.00 | 79.11 | 79.11 | 79.11 | 0 |
| 1734647100 | 79.11 | 0 | 0.00 | 79.11 | 79.11 | 79.11 | 0 |
| 1734560700 | 79.11 | 0 | 0.00 | 79.11 | 79.11 | 79.11 | 0 |
| 1734474300 | 79.11 | 0 | 0.00 | 79.11 | 79.11 | 79.11 | 0 |
| 1734387900 | 79.11 | 0 | 0.00 | 79.11 | 79.11 | 79.11 | 0 |
| 1734128700 | 79.11 | 0 | 0.00 | 79.11 | 79.11 | 79.11 | 0 |
| 1734042300 | 79.11 | 0 | 0.00 | 79.11 | 79.11 | 79.11 | 0 |
| 1733955900 | 79.11 | 2.22 | 2.89 | 77.76 | 79.11 | 77.55 | 629 |
| 1733869200 | 76.89 | 0 | 0.00 | 76.89 | 76.89 | 76.89 | 0 |
| 1733782800 | 76.89 | 0.8 | 1.04 | 78.12 | 78.12 | 76.89 | 1904 |
| 1733523780 | 76.095 | 0 | 0.00 | 76.095 | 76.095 | 76.095 | 0 |
| 1733437380 | 76.095 | 0 | 0.00 | 76.095 | 76.095 | 76.095 | 0 |
| 1733350980 | 76.095 | 0 | 0.00 | 76.095 | 76.095 | 76.095 | 0 |
| 1733264580 | 76.095 | 0 | 0.00 | 76.095 | 76.095 | 76.095 | 0 |
| 1733178180 | 76.095 | -0.1 | -0.12 | 76.095 | 76.095 | 76.095 | 600 |
| 1732919340 | 76.19 | 0 | 0.00 | 76.19 | 76.19 | 76.19 | 0 |
| 1732746540 | 76.19 | 2.19 | 2.96 | 73.98 | 76.19 | 73.98 | 125382 |
| 1732659960 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1732573560 | 74 | 2.61 | 3.66 | 74 | 74.03 | 74 | 56770 |
| 1732314540 | 71.39 | 0 | 0.00 | 71.39 | 71.39 | 71.39 | 0 |
| 1732228140 | 71.39 | 0 | 0.00 | 71.39 | 71.39 | 71.39 | 0 |
| 1732141740 | 71.39 | -3.77 | -5.02 | 71.42 | 71.42 | 71.39 | 567 |
| 1732055040 | 75.1636 | 0 | 0.00 | 75.1636 | 75.1636 | 75.1636 | 0 |
| 1731968640 | 75.1636 | -7.59 | -9.17 | 77.17 | 77.17 | 75.1336 | 20414 |
| 1731706080 | 82.754 | 0 | 0.00 | 82.754 | 82.754 | 82.754 | 0 |
| 1731619680 | 82.754 | 0 | 0.00 | 82.754 | 82.754 | 82.754 | 0 |
| 1731533280 | 82.754 | 0 | 0.00 | 82.754 | 82.754 | 82.754 | 0 |
| 1731446880 | 82.754 | 0 | 0.00 | 82.754 | 82.754 | 82.754 | 0 |
| 1731360480 | 82.754 | 0 | 0.00 | 82.754 | 82.754 | 82.754 | 0 |
| 1731101280 | 82.754 | 0 | 0.00 | 82.754 | 82.754 | 82.754 | 0 |
| 1731014880 | 82.754 | 0 | 0.00 | 82.754 | 82.754 | 82.754 | 0 |
| 1730928480 | 82.754 | 0 | 0.00 | 82.754 | 82.754 | 82.754 | 0 |
| 1730842080 | 82.754 | 0 | 0.00 | 82.754 | 82.754 | 82.754 | 0 |
| 1730755680 | 82.754 | 0 | 0.00 | 82.754 | 82.754 | 82.754 | 0 |
| 1730496480 | 82.754 | 0 | 0.00 | 82.754 | 82.754 | 82.754 | 0 |
| 1730410080 | 82.754 | 0 | 0.00 | 82.754 | 82.754 | 82.754 | 0 |
| 1730323680 | 82.754 | 0 | 0.00 | 82.754 | 82.754 | 82.754 | 0 |
| 1730237280 | 82.754 | 0 | 0.00 | 82.754 | 82.754 | 82.754 | 0 |
| 1730150880 | 82.754 | 0 | 0.00 | 82.754 | 82.754 | 82.754 | 0 |
| 1729891680 | 82.754 | 0 | 0.00 | 82.754 | 82.754 | 82.754 | 0 |
| 1729805280 | 82.754 | 0 | 0.00 | 82.754 | 82.754 | 82.754 | 0 |
| 1729718880 | 82.754 | 0 | 0.00 | 82.754 | 82.754 | 82.754 | 0 |
| 1729632480 | 82.754 | 0 | 0.00 | 82.754 | 82.754 | 82.754 | 0 |
| 1729546080 | 82.754 | 0 | 0.00 | 82.754 | 82.754 | 82.754 | 0 |
| 1729286880 | 82.754 | 0 | 0.00 | 82.754 | 82.754 | 82.754 | 0 |
| 1729200480 | 82.754 | 0 | 0.00 | 82.754 | 82.754 | 82.754 | 0 |
| 1729114080 | 82.754 | 0 | 0.00 | 82.754 | 82.754 | 82.754 | 0 |
| 1729027680 | 82.754 | 2.79 | 3.49 | 82.734 | 82.754 | 82.734 | 39500 |
| 1728916200 | 79.96 | 0 | 0.00 | 79.96 | 79.96 | 79.96 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
