Henkel AG & Co. KGaA (LON:0IZC)
London · Delayed Price · Currency is GBP · Price in EUR 74.12
-0.72 (-0.96%)
At close: Sep 24, 2026
LON:0IZC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 74.05 | 74.33 | 73.62 | 73.82 | 73.82 | -0.40% | 142,753 |
| Sep 24, 2026 | 74.19 | 75.38 | 74.00 | 74.12 | 74.12 | -0.96% | 105,036 |
| Sep 23, 2026 | 75.04 | 75.18 | 74.84 | 74.84 | 74.84 | -0.51% | 25,343 |
| Sep 22, 2026 | 73.84 | 75.45 | 73.20 | 75.22 | 75.22 | 3.01% | 259,289 |
| Sep 21, 2026 | 72.70 | 73.02 | 72.08 | 73.02 | 73.02 | 0.11% | 33,840 |
| Sep 18, 2026 | 73.66 | 74.06 | 72.94 | 72.94 | 72.94 | -1.46% | 2,129 |
| Sep 17, 2026 | 73.98 | 74.72 | 73.78 | 74.02 | 74.02 | 0.51% | 83,544 |
| Sep 16, 2026 | 72.99 | 73.80 | 72.68 | 73.65 | 73.65 | 1.11% | 10,991 |
| Sep 15, 2026 | 72.75 | 73.10 | 72.00 | 72.84 | 72.84 | -0.41% | 8,083 |
| Sep 14, 2026 | 72.29 | 73.76 | 72.00 | 73.14 | 73.14 | 1.16% | 8,022 |
| Sep 11, 2026 | 73.47 | 73.74 | 72.30 | 72.30 | 72.30 | -1.82% | 6,396 |
| Sep 10, 2026 | 74.02 | 74.14 | 73.56 | 73.64 | 73.64 | -0.51% | 710 |
| Sep 9, 2026 | 75.40 | 75.82 | 73.80 | 74.02 | 74.02 | -2.61% | 4,949 |
| Sep 8, 2026 | 76.28 | 76.78 | 76.01 | 76.01 | 76.01 | -0.03% | 130,576 |
| Sep 7, 2026 | 75.98 | 76.36 | 75.84 | 76.03 | 76.03 | -0.44% | 17,136 |
| Sep 4, 2026 | 75.42 | 76.52 | 75.22 | 76.37 | 76.37 | 1.07% | 39,913 |
| Sep 3, 2026 | 74.94 | 75.68 | 74.74 | 75.56 | 75.56 | 0.32% | 120,605 |
| Sep 2, 2026 | 75.81 | 75.98 | 75.10 | 75.32 | 75.32 | -0.87% | 54,539 |
| Sep 1, 2026 | 76.13 | 76.78 | 75.86 | 75.98 | 75.98 | -0.11% | 22,594 |
| Aug 31, 2026 | 75.84 | 76.32 | 75.64 | 76.06 | 76.06 | 0.24% | 6,596 |
| Aug 28, 2026 | 75.44 | 76.06 | 75.44 | 75.88 | 75.88 | 0.80% | 2,482 |
| Aug 27, 2026 | 75.74 | 75.84 | 74.98 | 75.28 | 75.28 | -1.54% | 11,250 |
| Aug 26, 2026 | 75.85 | 76.46 | 75.66 | 76.46 | 76.46 | 0.95% | 7,891 |
| Aug 25, 2026 | 76.22 | 76.50 | 75.74 | 75.74 | 75.74 | -1.04% | 42,332 |
| Aug 24, 2026 | 75.87 | 76.82 | 75.80 | 76.54 | 76.54 | 0.68% | 42,697 |
| Aug 21, 2026 | 75.35 | 76.12 | 75.02 | 76.02 | 76.02 | 1.39% | 2,324 |
| Aug 20, 2026 | 75.59 | 75.78 | 74.64 | 74.98 | 74.98 | -0.66% | 10,440 |
| Aug 19, 2026 | 75.26 | 75.80 | 75.06 | 75.48 | 75.48 | 0.72% | 3,448 |
| Aug 18, 2026 | 74.44 | 75.10 | 74.30 | 74.94 | 74.94 | 0.13% | 90,212 |
| Aug 17, 2026 | 75.96 | 76.34 | 74.54 | 74.84 | 74.84 | -2.20% | 236,031 |
| Aug 14, 2026 | 77.28 | 77.50 | 76.44 | 76.53 | 76.53 | -1.26% | 197,657 |
| Aug 13, 2026 | 76.93 | 77.62 | 76.90 | 77.50 | 77.50 | 0.48% | 43,130 |
| Aug 12, 2026 | 77.56 | 77.88 | 76.76 | 77.13 | 77.13 | -1.45% | 84,706 |
| Aug 11, 2026 | 78.90 | 78.98 | 78.18 | 78.26 | 78.26 | -0.91% | 143,123 |
| Aug 10, 2026 | 80.08 | 80.12 | 78.50 | 78.98 | 78.98 | -1.25% | 2,248 |
| Aug 7, 2026 | 79.22 | 80.32 | 79.18 | 79.98 | 79.98 | 0.16% | 85,521 |
| Aug 6, 2026 | 78.66 | 80.20 | 78.20 | 79.85 | 79.85 | 4.99% | 132,357 |
| Aug 5, 2026 | 76.65 | 76.94 | 75.81 | 76.06 | 76.06 | -0.60% | 205,414 |
| Aug 4, 2026 | 76.22 | 76.68 | 75.84 | 76.52 | 76.52 | 0.21% | 221,895 |
| Aug 3, 2026 | 75.66 | 76.94 | 75.60 | 76.36 | 76.36 | 0.98% | 22,132 |
| Jul 31, 2026 | 75.46 | 75.96 | 75.26 | 75.62 | 75.62 | -0.55% | 196,454 |
| Jul 30, 2026 | 75.76 | 77.10 | 75.64 | 76.04 | 76.04 | -0.31% | 69,887 |
| Jul 29, 2026 | 76.78 | 76.90 | 75.46 | 76.28 | 76.28 | -0.28% | 9,299 |
| Jul 28, 2026 | 75.69 | 76.82 | 75.30 | 76.50 | 76.50 | 1.91% | 54,576 |
| Jul 27, 2026 | 75.22 | 75.48 | 74.38 | 75.06 | 75.06 | 1.32% | 138,286 |
| Jul 24, 2026 | 73.36 | 74.30 | 73.22 | 74.08 | 74.08 | 0.28% | 47,708 |
| Jul 23, 2026 | 74.48 | 74.58 | 73.02 | 73.87 | 73.87 | -1.59% | 12,205 |
| Jul 22, 2026 | 74.55 | 75.58 | 74.50 | 75.06 | 75.06 | 0.56% | 20,218 |
| Jul 21, 2026 | 74.21 | 74.64 | 73.98 | 74.64 | 74.64 | 0.32% | 19,204 |
| Jul 20, 2026 | 73.99 | 74.56 | 73.96 | 74.40 | 74.40 | -0.64% | 251,810 |