Henkel AG & Co. KGaA (LON:0IZ8)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 78.00
+2.76 (3.66%)
At close: Nov 10, 2026
LON:0IZ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 76.45 | 78.55 | 76.25 | 78.00 | 78.00 | 3.66% | 176,574 |
| Nov 9, 2026 | 75.20 | 75.55 | 74.60 | 75.24 | 75.24 | 0.33% | 7,938 |
| Nov 6, 2026 | 74.25 | 75.15 | 73.55 | 75.00 | 75.00 | -0.73% | 770 |
| Nov 5, 2026 | 75.15 | 76.20 | 74.95 | 75.55 | 75.55 | 0.80% | 20,636 |
| Nov 4, 2026 | 73.83 | 75.05 | 73.65 | 74.95 | 74.95 | 2.04% | 4,239 |
| Nov 3, 2026 | 74.05 | 74.15 | 73.45 | 73.45 | 73.45 | -0.88% | 18,908 |
| Nov 2, 2026 | 72.85 | 74.10 | 72.75 | 74.10 | 74.10 | 1.64% | 1,224 |
| Oct 30, 2026 | 72.70 | 73.35 | 72.30 | 72.91 | 72.91 | 1.40% | 47,355 |
| Oct 29, 2026 | 71.38 | 72.80 | 71.25 | 71.90 | 71.90 | 1.27% | 1,297 |
| Oct 28, 2026 | 70.63 | 71.20 | 70.10 | 71.00 | 71.00 | -0.14% | 1,277 |
| Oct 27, 2026 | 71.08 | 71.55 | 70.55 | 71.10 | 71.10 | -0.91% | 633 |
| Oct 26, 2026 | 72.45 | 72.20 | 71.55 | 71.75 | 71.75 | -0.14% | 1,079 |
| Oct 23, 2026 | 72.45 | 72.45 | 71.50 | 71.85 | 71.85 | - | 4,675 |
| Oct 22, 2026 | 71.30 | 71.85 | 70.85 | 71.85 | 71.85 | 0.49% | 966 |
| Oct 21, 2026 | 71.35 | 71.95 | 69.70 | 71.50 | 71.50 | -0.49% | 1,447 |
| Oct 20, 2026 | 71.58 | 72.15 | 71.05 | 71.85 | 71.85 | 0.56% | 1,040 |
| Oct 19, 2026 | 71.65 | 71.70 | 70.80 | 71.45 | 71.45 | -0.49% | 282 |
| Oct 16, 2026 | 70.48 | 71.80 | 70.25 | 71.80 | 71.80 | 1.34% | 219,079 |
| Oct 15, 2026 | 70.93 | 72.00 | 70.85 | 70.85 | 70.85 | 0.71% | 543 |
| Oct 14, 2026 | 69.20 | 70.60 | 69.45 | 70.35 | 70.35 | 0.88% | 686 |
| Oct 13, 2026 | 68.93 | 70.35 | 68.70 | 69.74 | 69.73 | 1.14% | 23,946 |
| Oct 12, 2026 | 68.65 | 69.15 | 68.20 | 68.95 | 68.95 | 1.17% | 576 |
| Oct 9, 2026 | 68.35 | 69.15 | 68.00 | 68.15 | 68.15 | 0.52% | 1,249 |
| Oct 8, 2026 | 67.90 | 68.25 | 67.25 | 67.80 | 67.80 | -0.07% | 3,085 |
| Oct 7, 2026 | 67.45 | 68.25 | 67.40 | 67.85 | 67.85 | 1.27% | 2,998 |
| Oct 6, 2026 | 66.53 | 67.48 | 66.20 | 67.00 | 67.00 | 1.06% | 1,643 |
| Oct 5, 2026 | 66.63 | 66.75 | 66.05 | 66.30 | 66.30 | -0.45% | 2,929 |
| Oct 2, 2026 | 65.83 | 66.70 | 65.70 | 66.60 | 66.60 | 0.53% | 6 |
| Oct 1, 2026 | 66.70 | 66.95 | 66.00 | 66.25 | 66.25 | -1.92% | 391 |
| Sep 30, 2026 | 68.60 | 68.80 | 67.50 | 67.55 | 67.55 | -0.95% | 1,240 |
| Sep 29, 2026 | 67.85 | 68.25 | 67.70 | 68.20 | 68.20 | -0.66% | 107 |
| Sep 28, 2026 | 68.88 | 69.05 | 68.35 | 68.65 | 68.65 | 0.22% | 145 |
| Sep 25, 2026 | 68.78 | 69.50 | 68.10 | 68.50 | 68.50 | - | 741 |
| Sep 24, 2026 | 69.48 | 69.60 | 68.50 | 68.50 | 68.50 | -0.58% | 3,383 |
| Sep 23, 2026 | 69.58 | 69.90 | 68.90 | 68.90 | 68.90 | -0.90% | 6 |
| Sep 22, 2026 | 67.95 | 69.65 | 67.60 | 69.53 | 69.53 | 2.78% | 1,721 |
| Sep 21, 2026 | 67.00 | 67.65 | 66.70 | 67.65 | 67.65 | 0.52% | 1,600 |
| Sep 18, 2026 | 68.18 | 68.55 | 67.30 | 67.30 | 67.30 | -1.75% | 9,518 |
| Sep 17, 2026 | 68.38 | 68.90 | 67.65 | 68.50 | 68.50 | 0.67% | 652 |
| Sep 16, 2026 | 67.45 | 68.10 | 67.35 | 68.04 | 68.04 | 0.81% | 11,506 |
| Sep 15, 2026 | 67.38 | 67.60 | 66.80 | 67.50 | 67.50 | -0.81% | 219 |
| Sep 14, 2026 | 67.25 | 68.40 | 67.20 | 68.05 | 68.05 | 0.81% | 180 |
| Sep 11, 2026 | 69.28 | 68.70 | 67.45 | 67.50 | 67.50 | -1.17% | 531 |
| Sep 10, 2026 | 68.43 | 68.60 | 68.15 | 68.30 | 68.30 | -0.29% | 126 |
| Sep 9, 2026 | 69.83 | 69.90 | 68.45 | 68.50 | 68.50 | -2.97% | 127 |
| Sep 8, 2026 | 70.63 | 70.90 | 70.15 | 70.60 | 70.60 | 0.57% | 1,267 |
| Sep 7, 2026 | 70.95 | 71.00 | 70.10 | 70.20 | 70.20 | -0.50% | 24 |
| Sep 4, 2026 | 69.55 | 70.55 | 69.70 | 70.55 | 70.55 | 0.94% | 4,048 |
| Sep 3, 2026 | 69.78 | 70.05 | 69.35 | 69.90 | 69.90 | - | 213 |
| Sep 2, 2026 | 70.35 | 70.40 | 69.75 | 69.90 | 69.90 | -0.99% | 82 |