Henkel AG & Co. KGaA (BIT:1HEN)
Italy · Delayed Price · Currency is EUR 68.30
-0.70 (-1.01%)
At close: Sep 25, 2026
BIT:1HEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 68.70 | 68.70 | 68.70 | 68.30 | 68.30 | -1.01% | 299 |
| Sep 24, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.44% | - |
| Sep 23, 2026 | 69.05 | 69.05 | 69.05 | 68.70 | 68.70 | -0.87% | 3 |
| Sep 22, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 1.91% | - |
| Sep 21, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Sep 18, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Sep 17, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.66% | - |
| Sep 16, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.89% | 37 |
| Sep 15, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -0.88% | - |
| Sep 14, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 1.04% | - |
| Sep 11, 2026 | 67.85 | 67.85 | 67.85 | 67.35 | 67.35 | -1.25% | 18 |
| Sep 10, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.37% | - |
| Sep 9, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -2.49% | - |
| Sep 8, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | - |
| Sep 7, 2026 | 69.90 | 69.90 | 69.90 | 70.20 | 70.20 | -0.50% | 350 |
| Sep 4, 2026 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 0.57% | - |
| Sep 3, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 0.36% | - |
| Sep 2, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -0.71% | - |
| Sep 1, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.21% | - |
| Aug 31, 2026 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 0.43% | - |
| Aug 28, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 0.57% | - |
| Aug 27, 2026 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | -1.48% | - |
| Aug 26, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 0.57% | - |
| Aug 25, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.98% | - |
| Aug 24, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 1.35% | - |
| Aug 21, 2026 | 69.80 | 69.80 | 69.75 | 70.25 | 70.25 | 0.79% | 3 |
| Aug 20, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.07% | - |
| Aug 19, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -0.07% | - |
| Aug 18, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.07% | - |
| Aug 17, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -1.90% | - |
| Aug 14, 2026 | 72.60 | 72.60 | 71.55 | 71.00 | 71.00 | -1.18% | 390 |
| Aug 13, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - | - |
| Aug 12, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | -1.17% | - |
| Aug 11, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -1.09% | - |
| Aug 10, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.28% | - |
| Aug 7, 2026 | 74.65 | 74.65 | 74.65 | 74.45 | 74.45 | 0.27% | 2 |
| Aug 6, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 3.41% | - |
| Aug 5, 2026 | 72.00 | 72.00 | 72.00 | 71.80 | 71.80 | 0.35% | 10 |
| Aug 4, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 0.35% | - |
| Aug 3, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.07% | - |
| Jul 31, 2026 | 71.35 | 71.35 | 70.95 | 71.35 | 71.35 | -0.70% | 2,000 |
| Jul 30, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - | - |
| Jul 29, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | -0.42% | - |
| Jul 28, 2026 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 1.83% | - |
| Jul 27, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 0.78% | - |
| 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 | - | - |