Henkel AG & Co KGAA Historical Data - 1HEN3 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Henkel AG & Co KGAA (1HEN3)
Henkel AG & Co KGAA (1HEN3) Historical

Henkel AG & Co KGAA (1HEN3)

80.00

-7.50

( -8.57% )

Updated: 19:28:24

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.1	-5.99294947121	85.1	88.18	80	169	86.62753452	DE
4	-5.26	-6.16936429744	85.26	88.18	80	76	86.13228243	DE
12	-3.96	-4.71653168175	83.96	88.18	80	96	84.30171727	DE
26	0.36	0.452034153692	79.64	88.18	68	130	84.22716738	DE
52	6.9	9.439124487	73.1	88.18	68	157	81.76484835	DE
156	15.88	24.7660636307	64.12	88.18	57.56	197	70.73310352	DE
260	3.46	4.52051215051	76.54	98.8	57.56	189	74.46903953	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741625700	88.18	1.96	2.27	87.8	88.18	87.54	141
1741366500	86.22	0.22	0.26	86	86.74	86	49
1741280100	86	3.22	3.89	85.1	86	85.1	317
1741193700	82.78	0	0.00	82.78	82.78	82.78	0
1741107300	82.78	0	0.00	82.78	82.78	82.78	0
1741020900	82.78	0.04	0.05	82.78	82.78	82.78	60
1740761700	82.74	0	0.00	82.74	82.74	82.74	0
1740675300	82.74	-1.02	-1.22	82.74	82.74	82.74	1
1740588900	83.76	0	0.00	83.76	83.76	83.76	0
1740502500	83.76	0	0.00	83.76	83.76	83.76	0
1740416100	83.76	0	0.00	83.76	83.76	83.76	0
1740156900	83.76	0	0.00	83.76	83.76	83.76	0
1740070500	83.76	-1.1	-1.30	83.76	83.76	83.76	4
1739984100	84.86	0	0.00	84.86	84.86	84.86	0
1739897700	84.86	0	0.00	84.86	84.86	84.86	0
1739811300	84.86	0	0.00	84.86	84.86	84.86	0
1739552100	84.86	-0.4	-0.47	84.86	84.86	84.86	12
1739465700	85.26	0.96	1.14	85.26	85.26	85.26	25
1739379300	84.3	0	0.00	84.3	84.3	84.3	0
1739292900	84.3	0	0.00	84.3	84.3	84.3	0
1739206500	84.3	0.72	0.86	84.7	84.7	84.3	114
1738947300	83.58	0	0.00	83.58	83.58	83.58	0
1738860900	83.58	0.54	0.65	83.58	83.58	83.58	50
1738774500	83.04	0	0.00	83.04	83.04	83.04	0
1738688100	83.04	0	0.00	83.04	83.04	83.04	0
1738601700	83.04	-1.54	-1.82	83.04	83.04	83.04	5
1738342500	84.58	0.88	1.05	84.6	84.6	84.58	100
1738256100	83.7	0	0.00	83.7	83.7	83.7	0
1738169700	83.7	0.1	0.12	84.6	84.6	83.7	135
1738083300	83.6	-0.24	-0.29	83.64	83.64	83.6	100
1737996900	83.84	0	0.00	83.84	83.84	83.84	0
1737737700	83.84	0	0.00	83.84	83.84	83.84	0
1737651300	83.84	0	0.00	83.84	83.84	83.84	0
1737564900	83.84	0	0.00	83.84	83.84	83.84	0
1737478500	83.84	1	1.21	83.84	83.84	83.84	6
1737392100	82.84	0	0.00	82.84	82.84	82.84	0
1737132900	82.84	0	0.00	82.84	82.84	82.84	0
1737046500	82.84	0	0.00	82.84	82.84	82.84	0
1736960100	82.84	-1	-1.19	82.84	82.84	82.84	1
1736873700	83.84	0	0.00	83.84	83.84	83.84	0
1736787300	83.84	0	0.00	83.84	83.84	83.84	0
1736528100	83.84	0	0.00	83.84	83.84	83.84	0
1736441700	83.84	3.28	4.07	84.16	84.16	83.84	121
1736355300	80.56	-2.88	-3.45	83.48	83.48	80.56	46
1736268900	83.44	0	0.00	83.44	83.44	83.44	0
1736182500	83.44	0	0.00	83.44	83.44	83.44	0
1735923300	83.44	0	0.00	83.44	83.44	83.44	0
1735836900	83.44	0	0.00	83.44	83.44	83.44	0
1735577700	83.44	0	0.00	83.44	83.44	83.44	0
1735318500	83.44	0	0.00	83.44	83.44	83.44	0
1734972900	83.44	0.36	0.43	83.6	83.6	83.44	405
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

Henkel AG & Co KGAA

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