Henkel AG & Co. KGaA (BIT:1HEN3)
Italy · Delayed Price · Currency is EUR 72.10
+0.32 (0.45%)
At close: Oct 2, 2026
BIT:1HEN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.45% | - |
| Oct 1, 2026 | 71.56 | 71.56 | 71.50 | 71.78 | 71.78 | -1.83% | 4 |
| Sep 30, 2026 | 73.72 | 73.72 | 73.72 | 73.12 | 73.12 | -0.73% | 1 |
| Sep 29, 2026 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | -0.73% | - |
| Sep 28, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.54% | - |
| Sep 25, 2026 | 74.34 | 74.34 | 74.34 | 73.80 | 73.80 | -0.73% | 5 |
| Sep 24, 2026 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | -0.19% | - |
| Sep 23, 2026 | 74.78 | 74.78 | 74.78 | 74.48 | 74.48 | -0.88% | 1 |
| Sep 22, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 2.43% | - |
| Sep 21, 2026 | 72.84 | 72.84 | 72.84 | 73.36 | 73.36 | 0.52% | 1 |
| Sep 18, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | -1.64% | - |
| Sep 17, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.60% | - |
| Sep 16, 2026 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | 1.24% | - |
| Sep 15, 2026 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | -0.46% | - |
| Sep 14, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 0.97% | - |
| Sep 11, 2026 | 72.68 | 72.68 | 72.68 | 72.50 | 72.50 | -1.76% | 1 |
| Sep 10, 2026 | 74.22 | 74.22 | 73.62 | 73.80 | 73.80 | -0.27% | 27 |
| Sep 9, 2026 | 74.04 | 74.04 | 74.02 | 74.00 | 74.00 | -2.50% | 30 |
| Sep 8, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -0.50% | - |
| Sep 7, 2026 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | -0.26% | - |
| Sep 4, 2026 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | 1.22% | - |
| Sep 3, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | 0.35% | - |
| Sep 2, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -0.87% | - |
| Sep 1, 2026 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | -0.08% | - |
| Aug 31, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 0.29% | - |
| Aug 28, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.40% | - |
| Aug 27, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.26% | - |
| Aug 26, 2026 | 76.10 | 76.10 | 76.10 | 76.46 | 76.46 | 0.84% | 228 |
| Aug 25, 2026 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | -0.91% | - |
| Aug 24, 2026 | 75.76 | 75.76 | 75.76 | 76.52 | 76.52 | 0.74% | 100 |
| Aug 21, 2026 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | 1.31% | - |
| Aug 20, 2026 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -0.61% | - |
| Aug 19, 2026 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | 0.56% | - |
| Aug 18, 2026 | 74.60 | 74.60 | 74.60 | 75.02 | 75.02 | 0.21% | 205 |
| Aug 17, 2026 | 75.76 | 75.76 | 74.94 | 74.86 | 74.86 | -2.02% | 6 |
| Aug 14, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -1.24% | - |
| Aug 13, 2026 | 77.54 | 77.60 | 77.54 | 77.36 | 77.36 | 0.26% | 4 |
| Aug 12, 2026 | 77.34 | 77.34 | 77.34 | 77.16 | 77.16 | -1.36% | 1 |
| Aug 11, 2026 | 78.84 | 78.86 | 78.84 | 78.22 | 78.22 | -0.84% | 4 |
| Aug 10, 2026 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | -1.20% | - |
| Aug 7, 2026 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | 0.10% | - |
| Aug 6, 2026 | 78.68 | 80.10 | 78.66 | 79.76 | 79.76 | 4.92% | 362 |
| Aug 5, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | -0.68% | - |
| Aug 4, 2026 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 0.24% | - |
| Aug 3, 2026 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 0.74% | - |
| Jul 31, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.32% | - |
| Jul 30, 2026 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | -0.26% | - |
| Jul 29, 2026 | 75.62 | 75.62 | 75.62 | 76.24 | 76.24 | -0.65% | 1 |
| Jul 28, 2026 | 76.10 | 76.66 | 76.10 | 76.74 | 76.74 | 2.48% | 47 |
| Jul 27, 2026 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 0.83% | - |