Quotes 5-day view: Henkel AG & Co. KGaA

Delayed Quote Xetra
Henkel AG & Co. KGaA(HEN3) : Historical Chart (5-day)
  10/02/2025 11/02/2025 12/02/2025 13/02/2025 14/02/2025
Last 84.38 € 83.86 € 84.52 € 85.66 € 84.80
Volume 187 566 335 178 233 278 428 454 89 160
Change -0.35% -0.62% +0.79% +1.35% -0.83%
Opening 84.46 84.50 84.18 84.74 85.56
High 84.86 84.76 84.52 85.76 85.60
Low 83.94 83.64 83.66 84.14 84.72

Performance

1 day-0.81%
1 week+0.17%
Current month+0.71%
1 month+2.19%
3 months+7.64%
6 months+7.91%
Current year+0.14%
1 year+20.83%
3 years+15.37%
5 years-9.09%
10 years-14.54%

Volumes

markets
Daily volume
89 160
Estimated daily volume
108 895
Avg. Volume 20 sessions
294 694
Daily volume ratio
0.37
Avg. Volume 20 sessions
25 034 255.30
Avg. Volume 20 sessions USD
26 298 234.85
Record volume 1
14 191 941
Record volume 2
10 690 393
Record volume 3
8 363 660
Capital turnover ratio
0.00
Float rotation
0.00

Basic data

Capitalization (EUR)
33 185 228 643
Capitalization (USD)
34 658 202 238
Net sales (EUR)
21 514 000 000
Net sales (USD)
22 468 929 504
Number of employees
47 800
Sales / Employee (EUR)
450 084
Sales / Employee (USD)
470 061
Free-Float
59.08 %
Free-Float capitalization (EUR)
20 477 595 327
Free-Float capitalization (USD)
21 386 522 534
Average Daily Capital Traded
0.08%

Indicators

Moving average 5 days
84.62
Moving average 20 days
83.82
Moving average 50 days
83.59
Moving average 100 days
82.34
Price spread / (MMA5)
-0.39%
Price spread / (MMA20)
-1.33%
Price spread / (MMA50)
-1.60%
Price spread / (MMA100)
-3.07%
STIM
RSI 9 days
56.18
RSI 14 days
55.26

Add to a list
Change 5d. change 1-year change 3-years change Capi.($)
-0.83%+0.17%+20.83%+15.37% 34.66B
+1.01%+1.24%-20.01%-11.62% 3.31B
-4.00%+8.95%+20.34%-51.67% 1.38B
+0.81%+3.27%-0.24%+13.15% 1.32B
-1.89%+1.20%+14.00%+146.72% 1.27B
-0.15%-7.82%+47.00% - 942M
-0.50%+3.50%+44.04%-11.51% 925M
-1.99%+2.55%+16.53%-25.29% 825M
-1.40%-1.45%+18.05% - 759M
-2.51%+3.31% - - 751M
Average -1.14%-0.43%+17.84%+10.73% 4.61B
Weighted average by Cap. -0.80%+1.88%+17.92%+13.62%
See all sector performances

Historical Quotes: Henkel AG & Co. KGaA

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

bd61dbd5cfbf91b.Dn_kSnjB5zto_j9qJYWty40zQ6MBCYdmHUf_xjJnKxQ.RAuQHz2m1HkQkXZad8jV_vhneutSe_8VL3CgiVAkU3xoG9INEqCpbBqoUA
DatePriceVolumeDaily volume
15:01:08 84.804689,160
15:01:08 84.804689,114
15:01:05 84.782389,068
15:01:03 84.7819689,045
14:59:46 84.821688,849
14:57:50 84.809888,833
14:57:50 84.782188,735
14:57:50 84.8010488,714
14:57:32 84.841088,610
14:57:23 84.825288,600
Chart Henkel AG & Co. KGaA
More charts

Course Extremes

1 week
83.64
Extreme 83.64
85.76
1 month
81.56
Extreme 81.56
85.76
Current year
81.56
Extreme 81.56
85.76
1 year
66.86
Extreme 66.86
86.92
3 years
56.56
Extreme 56.56
86.92
5 years
56.56
Extreme 56.56
99.50
10 years
56.56
Extreme 56.56
129.90

Monthly variations

Annual variations

2025+1.13%
2024+16.25%
2023+12.06%
2022-8.60%
2021-22.93%
2020+0.11%
2019-3.35%
2018-13.55%
2017-2.56%
2016+9.74%
2015+15.41%
2014+6.06%
2013+35.55%
2012+39.49%
2011-4.18%
2010+27.74%
2009+61.27%
2008-41.22%
2007+3.42%
2006+31.15%
2005+32.81%
2004+3.23%
2003+2.39%
2002-4.65%
2001-8.37%
2000+4.68%
1999-3.70%
  1. Stock Market
  2. Equities
  3. HEN3 Stock
  4. Quotes Henkel AG & Co. KGaA