Henkel AG & Co KGAA Historical Data - 1HEN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Henkel AG & Co KGAA (1HEN)
Henkel AG & Co KGAA (1HEN) Historical

Henkel AG & Co KGAA (1HEN)

74.25

0.00

(0.00%)

Closed 21 June 1:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.15	0.202429149798	74.1	74.25	74.1	131	74.17758621	DE
4	0.15	0.202429149798	74.1	74.25	74.1	131	74.17758621	DE
12	8.6	13.0997715156	65.65	74.5	64.3	220	68.76992518	DE
26	10.75	16.9291338583	63.5	74.5	61.38	238	67.03657073	DE
52	12.15	19.5652173913	62.1	74.5	61.38	212	66.8261641	DE
156	12.15	19.5652173913	62.1	74.5	61.38	212	66.8261641	DE
260	12.15	19.5652173913	62.1	74.5	61.38	212	66.8261641	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718898900	74.25	0.15	0.20	74.25	74.25	74.25	135
1718812500	74.1	0	0.00	74.1	74.1	74.1	0
1718726100	74.1	-0.4	-0.54	74.1	74.1	74.1	126
1718639700	74.5	0	0.00	74.5	74.5	74.5	0
1718380500	74.5	0	0.00	74.5	74.5	74.5	0
1718294100	74.5	0	0.00	74.5	74.5	74.5	0
1718207700	74.5	0	0.00	74.5	74.5	74.5	0
1718121300	74.5	0	0.00	74.5	74.5	74.5	0
1718034900	74.5	0	0.00	74.5	74.5	74.5	0
1717775700	74.5	0	0.00	74.5	74.5	74.5	0
1717689300	74.5	0	0.00	74.5	74.5	74.5	0
1717602900	74.5	0	0.00	74.5	74.5	74.5	0
1717516500	74.5	0	0.00	74.5	74.5	74.5	0
1717430100	74.5	0	0.00	74.5	74.5	74.5	0
1717170900	74.5	0	0.00	74.5	74.5	74.5	0
1717084500	74.5	0	0.00	74.5	74.5	74.5	0
1716998100	74.5	0	0.00	74.5	74.5	74.5	0
1716911700	74.5	0	0.00	74.5	74.5	74.5	0
1716825300	74.5	0	0.00	74.5	74.5	74.5	0
1716566100	74.5	0	0.00	74.5	74.5	74.5	0
1716479700	74.5	0	0.00	74.5	74.5	74.5	0
1716393300	74.5	0	0.00	74.5	74.5	74.5	0
1716306900	74.5	0	0.00	74.5	74.5	74.5	0
1716220500	74.5	0	0.00	74.5	74.5	74.5	0
1715961300	74.5	0.8	1.09	74.5	74.5	74.5	3
1715874900	73.7	0	0.00	73.7	73.7	73.7	0
1715788500	73.7	0.35	0.48	73.7	73.7	73.7	28
1715702100	73.35	0.35	0.48	72.25	73.35	72.25	15
1715615700	73	0.35	0.48	73	73	73	25
1715356500	72.65	0	0.00	72.65	72.65	72.65	0
1715270100	72.65	0	0.00	72.65	72.65	72.65	0
1715183700	72.65	1.35	1.89	72.85	72.85	72.65	60
1715097300	71.3	5.55	8.44	71.1	71.4	71.05	1143
1715010900	65.75	0	0.00	65.75	65.75	65.75	0
1714751700	65.75	0	0.00	65.75	65.75	65.75	0
1714665300	65.75	0	0.00	65.75	65.75	65.75	0
1714492500	65.75	0	0.00	65.75	65.75	65.75	0
1714406100	65.75	0	0.00	65.75	65.75	65.75	0
1714146900	65.75	0	0.00	65.75	65.75	65.75	0
1714060500	65.75	0	0.00	65.75	65.75	65.75	0
1713974100	65.75	-1.4	-2.08	66.2	66.2	65.75	500
1713887700	67.15	0	0.00	67.15	67.15	67.15	0
1713801300	67.15	2.05	3.15	67.15	67.15	67.15	1
1713542100	65.099999	0	0.00	65.099999	65.099999	65.099999	0
1713455700	65.099999	0	0.00	65.099999	65.099999	65.099999	0
1713369300	65.099999	0.8	1.24	65.099999	65.099999	65.099999	32
1713282900	64.3	-1.8	-2.72	64.3	64.3	64.3	156
1713196500	66.099999	0	0.00	66.099999	66.099999	66.099999	0
1712937300	66.099999	0	0.00	66.099999	66.099999	66.099999	0
1712850900	66.099999	0.45	0.69	66.099999	66.099999	66.099999	250
1712764500	65.65	0	0.00	65.65	65.65	65.65	0
1712678100	65.65	0	0.00	65.65	65.65	65.65	0
1712591700	65.65	-0.71	-1.07	65.65	65.65	65.65	600
1712300400	66.36	0	0.00	66.36	66.36	66.36	0
1712214000	66.36	0	0.00	66.36	66.36	66.36	0
1712127600	66.36	0	0.00	66.36	66.36	66.36	0
1712041200	66.36	0	0.00	66.36	66.36	66.36	0
1711609200	66.36	0	0.00	66.36	66.36	66.36	0
1711522800	66.36	0	0.00	66.36	66.36	66.36	0
1711436400	66.36	0	0.00	66.36	66.36	66.36	0
1711350000	66.36	0	0.00	66.36	66.36	66.36	0
1711090800	66.36	0	0.00	66.36	66.36	66.36	0
1711004400	66.36	0	0.00	66.36	66.36	66.36	0

Henkel AG & Co KGAA

Constellation Energy

Aristotle Small Cap Equi...

Commonwealth Bank of Aus...

Tami Snr 2123 S

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions