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

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Henkel AG & Co KGAA (1HEN3)

83.00

0.00

(0.00%)

Closed July 18 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.24	2.77365032194	80.76	83.28	80.76	432	83	DE
4	0.28	0.338491295938	82.72	83.28	80.76	85	82.8317032	DE
12	9.72	13.2641921397	73.28	85.48	73.2	281	82.15921342	DE
26	10.04	13.7609649123	72.96	85.48	67	207	77.49387678	DE
52	11.76	16.5075800112	71.24	85.48	66.1	249	72.69157573	DE
156	-3.24	-3.75695732839	86.24	88.9	57.56	272	72.23412747	DE
260	-8.18	-8.97126562843	91.18	98.8	57.56	228	75.11856907	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721231700	83	1	1.22	80.76	83.28	80.76	432
1721145300	82	0	0.00	82	82	82	0
1721058900	82	0	0.00	82	82	82	0
1720799700	82	0	0.00	82	82	82	0
1720713300	82	0	0.00	82	82	82	0
1720626900	82	0	0.00	82	82	82	0
1720540500	82	0.04	0.05	82.6	82.6	82	31
1720454100	81.96	0	0.00	81.96	81.96	81.96	0
1720194900	81.96	0	0.00	81.96	81.96	81.96	0
1720108500	81.96	0	0.00	81.96	81.96	81.96	0
1720022100	81.96	-0.68	-0.82	81.96	81.96	81.96	1
1719935700	82.64	0.08	0.10	82.64	82.64	82.64	1
1719849300	82.56	0	0.00	82.56	82.56	82.56	0
1719590100	82.56	0	0.00	82.56	82.56	82.56	0
1719503700	82.56	0	0.00	82.56	82.56	82.56	0
1719417300	82.56	0	0.00	82.56	82.56	82.56	0
1719330900	82.56	1.06	1.30	82.56	82.56	82.56	60
1719244500	81.5	0	0.00	81.5	81.5	81.5	0
1718985300	81.5	-1.22	-1.47	81.8	81.8	81.5	18
1718898900	82.72	-0.38	-0.46	82.72	82.72	82.72	50
1718812500	83.1	0	0.00	83.1	83.1	83.1	0
1718726100	83.1	0	0.00	83.1	83.1	83.1	0
1718639700	83.1	0.46	0.56	83.1	83.1	83.1	120
1718380500	82.64	-1.12	-1.34	82.64	82.64	82.64	1
1718294100	83.76	-1.4	-1.64	83.76	83.76	83.76	1
1718207700	85.16	0.36	0.42	85.02	85.48	84.76	27
1718121300	84.8	0.02	0.02	84.8	84.8	84.8	1000
1718034900	84.78	0.38	0.45	84.5	84.78	84.5	171
1717775700	84.4	0.4	0.48	84.4	84.4	84.4	119
1717689300	84	1.56	1.89	84	84	84	30
1717602900	82.44	0	0.00	82.44	82.44	82.44	0
1717516500	82.44	0	0.00	82.44	82.44	82.44	0
1717430100	82.44	0.08	0.10	82.48	82.48	82.44	200
1717170900	82.36	0	0.00	82.36	82.36	82.36	0
1717084500	82.36	-0.4	-0.48	82.12	82.48	82.12	34
1716998100	82.76	0	0.00	82.76	82.76	82.76	0
1716911700	82.76	-0.5	-0.60	82.76	82.76	82.76	1
1716825300	83.26	0	0.00	83.26	83.26	83.26	0
1716566100	83.26	-1.04	-1.23	83.26	83.26	83.26	1
1716479700	84.3	0	0.00	84.3	84.3	84.3	0
1716393300	84.3	0	0.00	84.3	84.3	84.3	0
1716306900	84.3	0	0.00	84.3	84.3	84.3	0
1716220500	84.3	0.58	0.69	84.56	84.64	84.3	120
1715961300	83.72	-0.24	-0.29	83.88	83.88	83.72	360
1715874900	83.96	1.38	1.67	83.76	84.6	83.64	1645
1715788500	82.58	-0.02	-0.02	81.36	82.58	81.36	120
1715702100	82.6	0.6	0.73	81.58	82.6	81.58	402
1715615700	82	-0.64	-0.77	82	82	82	1
1715356500	82.64	0.56	0.68	82.82	83.1	82.46	902
1715270100	82.08	0	0.00	82.08	82.08	82.08	0
1715183700	82.08	2.98	3.77	80.92	82.84	80.76	433
1715097300	79.1	-1.1	-1.37	79	79.1	79	132
1715010900	80.2	1	1.26	79.04	80.2	79.04	1060
1714751700	79.2	4.98	6.71	73.8	79.4	73.8	1248
1714665300	74.22	1.02	1.39	74.22	74.22	74.22	200
1714492500	73.2	0	0.00	73.2	73.2	73.2	0
1714406100	73.2	-0.92	-1.24	73.28	73.28	73.2	80
1714146900	74.12	0	0.00	74.12	74.12	74.12	0
1714060500	74.12	0	0.00	74.12	74.12	74.12	0
1713974100	74.12	0	0.00	74.12	74.12	74.12	0
1713887700	74.12	0	0.00	74.12	74.12	74.12	0
1713801300	74.12	1.72	2.38	73.4	74.12	73.4	21
1713542100	72.4	1.12	1.57	72.4	72.4	72.4	278
1713455700	71.28	0	0.00	71.28	71.28	71.28	0

Henkel AG & Co KGAA

I Ft Rt Bd � H

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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