Henkel AG & Co. KGaA (LON:0IZ8)
London · Delayed Price · Currency is GBP · Price in EUR 62.10
-0.88 (-1.39%)
At close: Mar 27, 2026
LON:0IZ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 63.43 | 63.60 | 62.00 | 62.10 | 62.10 | -1.39% | 10,754 |
| Mar 26, 2026 | 63.05 | 63.50 | 62.75 | 62.98 | 62.98 | -0.59% | 2,192 |
| Mar 25, 2026 | 62.78 | 63.35 | 62.80 | 63.35 | 63.35 | 1.93% | 479 |
| Mar 24, 2026 | 62.10 | 62.70 | 62.15 | 62.15 | 62.15 | - | 17,910 |
| Mar 23, 2026 | 61.10 | 63.20 | 60.50 | 62.15 | 62.15 | 0.65% | 2,775 |
| Mar 20, 2026 | 62.38 | 62.80 | 61.75 | 61.75 | 61.75 | -1.04% | 3,485 |
| Mar 19, 2026 | 63.75 | 63.85 | 62.40 | 62.40 | 62.40 | -3.11% | 379 |
| Mar 18, 2026 | 64.93 | 65.35 | 64.00 | 64.40 | 64.40 | -1.00% | 14,314 |
| Mar 17, 2026 | 65.30 | 65.60 | 64.95 | 65.05 | 65.05 | - | 63,903 |
| Mar 16, 2026 | 64.90 | 65.55 | 64.15 | 65.05 | 65.05 | -1.29% | 1,116 |
| Mar 13, 2026 | 66.08 | 66.20 | 64.70 | 65.90 | 65.90 | -1.05% | 9,321 |
| Mar 12, 2026 | 66.05 | 66.75 | 65.60 | 66.60 | 66.60 | 1.29% | 2,264 |
| Mar 11, 2026 | 66.53 | 66.10 | 64.70 | 65.75 | 65.75 | -2.88% | 1,588 |
| Mar 10, 2026 | 68.83 | 69.75 | 67.50 | 67.70 | 67.70 | -0.51% | 210 |
| Mar 9, 2026 | 69.03 | 69.70 | 67.80 | 68.05 | 68.05 | -1.59% | 8,591 |
| Mar 6, 2026 | 70.60 | 71.15 | 68.95 | 69.15 | 69.15 | -1.98% | 536 |
| Mar 5, 2026 | 71.75 | 72.05 | 70.40 | 70.55 | 70.55 | -1.74% | 1,378 |
| Mar 4, 2026 | 71.98 | 72.55 | 71.75 | 71.80 | 71.80 | 0.70% | 4,116 |
| Mar 3, 2026 | 73.43 | 73.70 | 71.30 | 71.30 | 71.30 | -3.84% | 1,508 |
| Mar 2, 2026 | 75.40 | 75.45 | 73.65 | 74.15 | 74.15 | -3.39% | 3,958 |
| Feb 27, 2026 | 76.28 | 76.95 | 76.30 | 76.75 | 76.75 | 0.46% | 324 |
| Feb 26, 2026 | 76.33 | 76.60 | 75.95 | 76.40 | 76.40 | -0.07% | 64,566 |
| Feb 25, 2026 | 76.70 | 77.15 | 75.95 | 76.45 | 76.45 | -0.59% | 45,285 |
| Feb 24, 2026 | 76.90 | 77.20 | 76.75 | 76.90 | 76.90 | 0.46% | 1,108 |
| Feb 23, 2026 | 76.00 | 76.60 | 75.85 | 76.55 | 76.55 | 0.96% | 564 |
| Feb 20, 2026 | 76.20 | 76.50 | 75.45 | 75.83 | 75.83 | 0.23% | 3,535 |
| Feb 19, 2026 | 76.13 | 76.55 | 75.65 | 75.65 | 75.65 | -0.72% | 191 |
| Feb 18, 2026 | 75.38 | 76.45 | 75.05 | 76.20 | 76.20 | 0.26% | 7,936 |
| Feb 17, 2026 | 75.90 | 77.50 | 75.80 | 76.00 | 76.00 | 0.07% | 8,520 |
| Feb 16, 2026 | 75.75 | 76.15 | 75.60 | 75.95 | 75.95 | -0.59% | 1,502 |
| Feb 13, 2026 | 76.15 | 76.70 | 75.50 | 76.40 | 76.40 | 0.46% | 405 |
| Feb 12, 2026 | 75.85 | 76.45 | 74.90 | 76.05 | 76.05 | 0.73% | 408 |
| Feb 11, 2026 | 74.70 | 75.75 | 74.65 | 75.50 | 75.50 | 1.55% | 152 |
| Feb 10, 2026 | 74.18 | 74.70 | 73.70 | 74.35 | 74.35 | 0.81% | 630 |
| Feb 9, 2026 | 73.58 | 74.05 | 73.40 | 73.75 | 73.75 | -0.34% | 4,524 |
| Feb 6, 2026 | 73.20 | 74.05 | 72.90 | 74.00 | 74.00 | 0.89% | 206 |
| Feb 5, 2026 | 73.50 | 73.50 | 72.70 | 73.35 | 73.35 | 0.62% | 2,212 |
| Feb 4, 2026 | 70.85 | 73.05 | 70.55 | 72.90 | 72.90 | 2.97% | 885 |
| Feb 3, 2026 | 69.80 | 71.05 | 69.50 | 70.80 | 70.80 | 1.87% | 317 |
| Feb 2, 2026 | 69.95 | 70.55 | 69.50 | 69.50 | 69.50 | -0.14% | 8,403 |
| Jan 30, 2026 | 68.78 | 69.70 | 68.45 | 69.60 | 69.60 | 0.87% | 1,084 |
| Jan 29, 2026 | 68.05 | 69.00 | 67.95 | 69.00 | 69.00 | 1.55% | 49 |
| Jan 28, 2026 | 66.88 | 68.00 | 66.80 | 67.95 | 67.95 | 0.82% | 480 |
| Jan 27, 2026 | 67.93 | 68.05 | 67.40 | 67.40 | 67.40 | -1.17% | 50,830 |
| Jan 26, 2026 | 67.50 | 68.35 | 67.15 | 68.20 | 68.20 | 1.49% | 523 |
| Jan 23, 2026 | 67.88 | 68.25 | 67.00 | 67.20 | 67.20 | -0.96% | 14 |
| Jan 22, 2026 | 67.60 | 68.50 | 66.90 | 67.85 | 67.85 | 0.52% | 175 |
| Jan 21, 2026 | 66.30 | 68.15 | 66.10 | 67.50 | 67.50 | 1.73% | 15,192 |
| Jan 20, 2026 | 68.33 | 68.55 | 66.35 | 66.35 | 66.35 | -2.14% | 144 |
| Jan 19, 2026 | 67.83 | 68.15 | 67.55 | 67.80 | 67.80 | 0.07% | 332 |