Henkel AG & Co. KGaA (BIT:1HEN)
Italy · Delayed Price · Currency is EUR 70.85
+0.55 (0.78%)
At close: Jul 27, 2026
BIT:1HEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 0.79% | - |
| Jul 23, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -1.55% | - |
| Jul 22, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 0.71% | - |
| Jul 21, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -0.42% | - |
| Jul 20, 2026 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - | - |
| Jul 17, 2026 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | -0.42% | - |
| Jul 16, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 1.72% | - |
| Jul 15, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 0.22% | - |
| Jul 14, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -1.21% | - |
| Jul 13, 2026 | 71.20 | 71.20 | 70.95 | 70.45 | 70.45 | -0.07% | 345 |
| Jul 10, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.50% | - |
| Jul 9, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -0.43% | - |
| Jul 8, 2026 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | -1.33% | - |
| Jul 7, 2026 | 71.30 | 71.30 | 71.30 | 71.40 | 71.40 | 1.71% | 200 |
| Jul 6, 2026 | 71.05 | 71.05 | 71.00 | 70.20 | 70.20 | -1.13% | 89 |
| Jul 3, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.14% | - |
| Jul 2, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 1.94% | - |
| Jul 1, 2026 | 70.00 | 70.00 | 69.40 | 69.75 | 69.75 | 0.72% | 3 |
| Jun 30, 2026 | 68.85 | 68.85 | 68.85 | 69.25 | 69.25 | -1.00% | 5 |
| Jun 29, 2026 | 68.90 | 69.00 | 68.90 | 69.95 | 69.95 | 0.87% | 68 |
| Jun 26, 2026 | 68.40 | 68.55 | 68.40 | 69.35 | 69.35 | 1.46% | 224 |
| Jun 25, 2026 | 69.30 | 69.30 | 68.75 | 68.35 | 68.35 | -0.15% | 70 |
| Jun 24, 2026 | 67.35 | 67.35 | 67.35 | 68.45 | 68.45 | 3.32% | 20 |
| Jun 23, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 0.45% | - |
| Jun 22, 2026 | 65.05 | 65.05 | 65.05 | 65.95 | 65.95 | -0.15% | 100 |
| Jun 19, 2026 | 66.35 | 66.45 | 65.80 | 66.05 | 66.05 | -0.30% | 593 |
| Jun 18, 2026 | 66.20 | 66.25 | 66.00 | 66.25 | 66.25 | 0.30% | 145 |
| Jun 17, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 0.61% | - |
| Jun 16, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 1.00% | - |
| Jun 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.23% | - |
| Jun 12, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 1.81% | - |
| Jun 11, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.16% | - |
| Jun 10, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.79% | - |
| Jun 9, 2026 | 63.20 | 63.40 | 63.20 | 63.30 | 63.30 | 2.10% | 500 |
| Jun 8, 2026 | 62.65 | 62.65 | 62.65 | 62.00 | 62.00 | -0.80% | 2,000 |
| Jun 5, 2026 | 62.85 | 62.85 | 62.80 | 62.50 | 62.50 | 2.71% | 29 |
| Jun 4, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | -1.06% | - |
| Jun 3, 2026 | 61.65 | 61.65 | 61.65 | 61.50 | 61.50 | -0.49% | 200 |
| Jun 2, 2026 | 62.00 | 62.00 | 62.00 | 61.80 | 61.80 | 0.73% | 3 |
| Jun 1, 2026 | 62.00 | 62.05 | 62.00 | 61.35 | 61.35 | -1.60% | 5 |
| May 29, 2026 | 62.55 | 62.55 | 62.15 | 62.35 | 62.35 | -0.40% | 160 |
| May 28, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.40% | - |
| May 27, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 1.86% | - |
| May 26, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.72% | - |
| May 25, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 0.57% | - |
| May 22, 2026 | 61.85 | 61.85 | 61.85 | 61.80 | 61.80 | 0.32% | 30 |
| May 21, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.56% | - |
| May 20, 2026 | 61.80 | 61.80 | 61.80 | 61.95 | 61.95 | -0.64% | 30 |
| May 19, 2026 | 61.95 | 61.95 | 61.95 | 62.35 | 62.35 | 1.55% | 35 |
| May 18, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 1.99% | - |