Henkel AG & Co. KGaA (BIT:1HEN)
Italy · Delayed Price · Currency is EUR 61.80
+1.95 (3.26%)
Last updated: May 7, 2026, 1:46 PM CET
BIT:1HEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 2.13% | 100 |
| May 5, 2026 | 58.75 | 58.75 | 58.40 | 58.60 | 58.60 | -2.01% | 142 |
| May 4, 2026 | 59.10 | 59.10 | 58.70 | 59.80 | 59.80 | 1.96% | 60 |
| Apr 30, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | -0.34% | - |
| Apr 29, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | -0.76% | - |
| Apr 28, 2026 | 58.90 | 58.95 | 58.90 | 59.30 | 59.30 | -2.15% | 13 |
| Apr 27, 2026 | 61.20 | 61.20 | 61.20 | 60.60 | 58.57 | -2.96% | 14 |
| Apr 24, 2026 | 61.40 | 61.40 | 61.40 | 62.45 | 60.36 | 1.96% | 10 |
| Apr 23, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 59.20 | -1.05% | - |
| Apr 22, 2026 | 61.85 | 61.90 | 61.85 | 61.90 | 59.83 | 0.41% | 400 |
| Apr 21, 2026 | 62.30 | 62.30 | 62.30 | 61.65 | 59.58 | -0.80% | 33 |
| Apr 20, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 60.07 | -0.72% | - |
| Apr 17, 2026 | 61.50 | 61.50 | 61.50 | 62.60 | 60.50 | 2.54% | 50 |
| Apr 16, 2026 | 61.55 | 61.55 | 61.55 | 61.05 | 59.01 | - | 27 |
| Apr 15, 2026 | 61.50 | 61.50 | 61.25 | 61.05 | 59.01 | -1.05% | 27 |
| Apr 14, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 59.63 | -0.64% | - |
| Apr 13, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 60.02 | -0.96% | - |
| Apr 10, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 60.60 | 0.40% | - |
| Apr 9, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 60.36 | 0.73% | - |
| Apr 8, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 59.92 | 4.20% | - |
| Apr 7, 2026 | 60.50 | 60.50 | 60.50 | 59.50 | 57.51 | -0.34% | 9 |
| Apr 2, 2026 | 61.00 | 61.00 | 60.50 | 59.70 | 57.70 | -3.48% | 176 |
| Apr 1, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 59.78 | 0.08% | - |
| Mar 31, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 59.73 | -0.48% | - |
| Mar 30, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 60.02 | -0.08% | - |
| Mar 27, 2026 | 62.15 | 62.50 | 62.15 | 62.15 | 60.07 | -1.43% | 70 |
| Mar 26, 2026 | 63.25 | 63.25 | 63.25 | 63.05 | 60.94 | 0.08% | 50 |
| Mar 25, 2026 | 64.85 | 64.85 | 64.85 | 63.00 | 60.89 | 0.80% | 20 |
| Mar 24, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 60.41 | 0.08% | - |
| Mar 23, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 60.36 | 0.97% | - |
| Mar 20, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 59.78 | -0.88% | - |
| Mar 19, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 60.31 | -3.11% | - |
| Mar 18, 2026 | 64.55 | 64.55 | 64.50 | 64.40 | 62.24 | -0.92% | 35 |
| Mar 17, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 62.82 | -0.08% | - |
| Mar 16, 2026 | 65.90 | 65.90 | 65.90 | 65.05 | 62.87 | -0.91% | 2 |
| Mar 13, 2026 | 66.05 | 66.05 | 66.05 | 65.65 | 63.45 | -1.50% | 2 |
| Mar 12, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 64.42 | 1.14% | - |
| Mar 11, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 63.69 | -3.23% | - |
| Mar 10, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 65.82 | -0.07% | - |
| Mar 9, 2026 | 68.20 | 68.70 | 68.20 | 68.15 | 65.87 | -1.37% | 40 |
| Mar 6, 2026 | 70.50 | 70.50 | 70.50 | 69.10 | 66.79 | -2.06% | 11 |
| Mar 5, 2026 | 70.55 | 70.55 | 70.55 | 70.55 | 68.19 | -1.67% | - |
| Mar 4, 2026 | 70.15 | 72.00 | 70.15 | 71.75 | 69.35 | 0.07% | 43 |
| Mar 3, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 69.30 | -3.63% | - |
| Mar 2, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 71.91 | -3.19% | - |
| Feb 27, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 74.28 | 0.65% | - |
| Feb 26, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 73.79 | - | - |
| Feb 25, 2026 | 75.95 | 75.95 | 75.95 | 76.35 | 73.79 | -0.72% | 34 |
| Feb 24, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 74.32 | 0.59% | - |
| Feb 23, 2026 | 75.95 | 75.95 | 75.95 | 76.45 | 73.89 | 0.86% | 34 |