Henkel AG & Co. KGaA (BIT:1HEN)
Italy · Delayed Price · Currency is EUR 71.00
-0.85 (-1.18%)
At close: Aug 14, 2026
BIT:1HEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |