Henkel AG & Co. KGaA VZ

175

163

70.48

Date Time Volume Order Volume Price
17/12/2025 21:57:18.474 1   70.48
      1 70.48
      1 70.48
17/12/2025 20:48:07.569 6   70.52
      6 70.52
      6 70.52
17/12/2025 19:19:27.290 200   70.60
      5 70.60
      124 70.60
      36 70.60
      5 70.60
      30 70.60
      200 70.60
17/12/2025 19:16:56.469 4   70.30
      4 70.30
      4 70.30
17/12/2025 18:48:24.178 50   70.32
      30 70.32
      10 70.32
      10 70.32
      50 70.32
17/12/2025 17:58:08.645 220   70.64
      220 70.64
      220 70.64
17/12/2025 17:58:00.044 415   70.74
      220 70.74
      195 70.74
      415 70.74
17/12/2025 17:57:58.322 220   70.78
      220 70.78
      220 70.78
17/12/2025 17:57:58.264 220   70.78
      220 70.78
      220 70.78
17/12/2025 17:57:40.241 145   70.62
      145 70.62
      145 70.62
17/12/2025 17:36:53.208 100   70.34
      100 70.34
      100 70.34
17/12/2025 17:29:08.374 4   70.32
      4 70.32
      4 70.32
17/12/2025 17:28:51.524 1   70.34
      1 70.34
      1 70.34
17/12/2025 17:28:15.548 2   70.34
      2 70.34
      2 70.34
17/12/2025 17:27:56.528 3   70.36
      3 70.36
      3 70.36
17/12/2025 17:27:38.072 2   70.36
      2 70.36
      2 70.36
17/12/2025 17:27:26.749 2   70.36
      2 70.36
      2 70.36
17/12/2025 17:27:05.737 3   70.36
      3 70.36
      3 70.36
17/12/2025 17:26:57.834 4   70.36
      4 70.36
      4 70.36
17/12/2025 17:25:57.629 5   70.38
      5 70.38
      5 70.38
17/12/2025 17:23:55.279 3   70.40
      3 70.40
      3 70.40
17/12/2025 17:22:44.354 2   70.42
      2 70.42
      2 70.42
17/12/2025 17:22:09.632 1   70.42
      1 70.42
      1 70.42
17/12/2025 17:21:26.832 3   70.42
      3 70.42
      3 70.42
17/12/2025 17:21:26.500 55   70.42
      55 70.42
      55 70.42
17/12/2025 17:21:13.451 145   70.42
      145 70.42
      145 70.42
17/12/2025 17:20:40.806 2   70.40
      2 70.40
      2 70.40
17/12/2025 17:20:22.268 2   70.40
      2 70.40
      2 70.40
17/12/2025 17:18:58.696 1   70.40
      1 70.40
      1 70.40
17/12/2025 17:18:44.456 6   70.40
      6 70.40
      6 70.40
17/12/2025 17:17:04.481 3   70.38
      3 70.38
      3 70.38
17/12/2025 17:16:56.793 2   70.38
      2 70.38
      2 70.38
17/12/2025 17:16:55.516 50   70.40
      50 70.40
      50 70.40
17/12/2025 17:15:48.190 1   70.36
      1 70.36
      1 70.36
17/12/2025 17:15:09.822 5   70.36
      5 70.36
      5 70.36
17/12/2025 17:15:01.070 4   70.34
      4 70.34
      4 70.34
17/12/2025 17:14:15.098 92   70.34
      92 70.34
      92 70.34
17/12/2025 17:14:03.070 2   70.36
      2 70.36
      2 70.36
17/12/2025 17:13:45.124 1   70.38
      1 70.38
      1 70.38
17/12/2025 17:13:44.738 5   70.38
      5 70.38
      5 70.38
17/12/2025 17:12:23.406 5   70.40
      5 70.40
      5 70.40
17/12/2025 17:12:09.625 1   70.40
      1 70.40
      1 70.40
17/12/2025 17:12:09.222 1   70.40
      1 70.40
      1 70.40
17/12/2025 17:10:36.422 2   70.40
      2 70.40
      2 70.40
17/12/2025 17:10:17.694 1   70.40
      1 70.40
      1 70.40
17/12/2025 17:09:05.274 3   70.44
      3 70.44
      3 70.44
17/12/2025 17:07:44.285 2   70.48
      2 70.48
      2 70.48
17/12/2025 17:07:17.654 3   70.48
      3 70.48
      3 70.48
17/12/2025 17:06:17.346 17   70.50
      17 70.50
      17 70.50
17/12/2025 17:04:21.012 145   70.46
      145 70.46
      145 70.46
17/12/2025 17:02:38.740 10   70.50
      10 70.50
      10 70.50
17/12/2025 17:01:09.876 6   70.44
      6 70.44
      6 70.44
17/12/2025 17:00:47.687 145   70.44
      145 70.44
      145 70.44
17/12/2025 16:57:21.006 100   70.48
      100 70.48
      100 70.48
17/12/2025 16:55:01.054 3   70.44
      3 70.44
      3 70.44
17/12/2025 16:52:47.975 1   70.42
      1 70.42
      1 70.42
17/12/2025 16:40:24.082 100   70.50
      100 70.50
      100 70.50
17/12/2025 16:29:58.432 142   70.34
      142 70.34
      142 70.34
17/12/2025 16:16:34.258 182   70.30
      182 70.30
      182 70.30
17/12/2025 16:14:04.265 182   70.26
      182 70.26
      182 70.26
17/12/2025 16:08:36.520 200   70.28
      200 70.28
      200 70.28
17/12/2025 16:07:19.890 250   70.32
      250 70.32
      250 70.32
17/12/2025 16:04:30.239 210   70.32
      210 70.32
      210 70.32
17/12/2025 15:55:36.221 430   70.26
      430 70.26
      430 70.26
17/12/2025 15:53:59.598 1   70.24
      1 70.24
      1 70.24
17/12/2025 15:52:03.824 1   70.24
      1 70.24
      1 70.24
17/12/2025 15:41:23.367 50   70.10
      50 70.10
      50 70.10
17/12/2025 15:40:13.428 215   70.10
      215 70.10
      215 70.10
17/12/2025 15:33:55.408 215   69.94
      215 69.94
      215 69.94
17/12/2025 15:08:02.414 315   69.78
      315 69.78
      315 69.78
17/12/2025 15:06:15.370 215   69.78
      215 69.78
      215 69.78
17/12/2025 14:56:39.782 430   69.96
      430 69.96
      430 69.96
17/12/2025 14:54:59.477 75   69.94
      75 69.94
      75 69.94
17/12/2025 14:54:34.192 7 270   69.84
      7 270 69.84
      7 270 69.84
17/12/2025 14:54:11.566 430   69.94
      430 69.94
      430 69.94
17/12/2025 14:53:52.738 60   69.96
      60 69.96
      60 69.96
17/12/2025 14:52:19.891 120   69.96
      120 69.96
      120 69.96
17/12/2025 14:52:10.801 430   69.94
      430 69.94
      430 69.94
17/12/2025 14:52:05.236 90   69.94
      90 69.94
      90 69.94
17/12/2025 14:45:33.795 25   69.94
      25 69.94
      25 69.94
17/12/2025 14:26:42.113 100   70.08
      100 70.08
      100 70.08
17/12/2025 14:19:31.448 215   70.02
      215 70.02
      215 70.02
17/12/2025 14:18:34.514 40   69.98
      40 69.98
      40 69.98
17/12/2025 14:08:29.622 52   69.80
      52 69.80
      52 69.80
17/12/2025 14:03:49.412 20   69.86
      20 69.86
      20 69.86
17/12/2025 14:03:31.450 100   69.88
      100 69.88
      100 69.88
17/12/2025 13:45:12.307 430   69.68
      430 69.68
      430 69.68
17/12/2025 13:37:38.597 16   69.70
      16 69.70
      16 69.70
17/12/2025 13:30:57.488 16   69.66
      16 69.66
      16 69.66
17/12/2025 13:28:22.055 150   69.68
      150 69.68
      150 69.68
17/12/2025 13:23:52.693 70   69.68
      70 69.68
      70 69.68
17/12/2025 13:23:46.709 430   69.68
      430 69.68
      430 69.68
17/12/2025 13:19:41.793 49   69.70
      49 69.70
      49 69.70
17/12/2025 13:15:30.668 21   69.74
      21 69.74
      21 69.74
17/12/2025 13:05:06.065 2 175   69.82
      2 175 69.82
      711 69.82
      1 464 69.82
17/12/2025 13:04:06.292 215   69.82
      215 69.82
      215 69.82
17/12/2025 12:55:52.675 50   69.78
      50 69.78
      50 69.78
17/12/2025 12:48:23.889 230   69.78
      230 69.78
      230 69.78
17/12/2025 12:41:11.742 6   69.80
      6 69.80
      6 69.80
17/12/2025 12:40:11.515 27   69.80
      27 69.80
      27 69.80
17/12/2025 12:40:10.642 230   69.80
      230 69.80
      230 69.80
17/12/2025 12:40:02.708 230   69.80
      230 69.80
      230 69.80
17/12/2025 12:39:15.796 57   69.78
      57 69.78
      57 69.78
17/12/2025 12:38:33.499 430   69.78
      430 69.78
      430 69.78
17/12/2025 12:26:02.219 73   69.62
      73 69.62
      73 69.62
17/12/2025 12:22:41.623 47   69.60
      47 69.60
      47 69.60
17/12/2025 12:22:20.424 240   69.60
      240 69.60
      240 69.60
17/12/2025 12:21:58.461 290   69.62
      290 69.62
      290 69.62
17/12/2025 12:18:08.247 142   69.64
      142 69.64
      142 69.64
17/12/2025 12:14:36.415 10   69.64
      10 69.64
      10 69.64
17/12/2025 12:03:16.250 3   69.66
      3 69.66
      3 69.66
17/12/2025 12:03:02.759 220   69.66
      220 69.66
      220 69.66
17/12/2025 11:54:22.146 150   69.68
      150 69.68
      150 69.68
17/12/2025 11:41:05.588 30   69.56
      30 69.56
      30 69.56
17/12/2025 11:29:27.831 102   69.58
      102 69.58
      102 69.58
17/12/2025 11:28:49.583 103   69.58
      103 69.58
      103 69.58
17/12/2025 11:22:04.261 30   69.66
      30 69.66
      30 69.66
17/12/2025 11:06:34.964 182   69.62
      182 69.62
      182 69.62
17/12/2025 11:03:28.314 182   69.64
      182 69.64
      182 69.64
17/12/2025 10:59:03.039 10   69.64
      10 69.64
      10 69.64
17/12/2025 10:55:05.818 170   69.70
      170 69.70
      170 69.70
17/12/2025 10:38:45.326 60   69.56
      60 69.56
      60 69.56
17/12/2025 10:25:21.463 10   69.56
      10 69.56
      10 69.56
17/12/2025 10:23:44.787 25   69.54
      25 69.54
      25 69.54
17/12/2025 10:19:25.098 200   69.66
      200 69.66
      200 69.66
17/12/2025 10:09:19.442 220   69.72
      220 69.72
      220 69.72
17/12/2025 10:06:07.742 220   69.62
      220 69.62
      220 69.62
17/12/2025 09:59:48.303 15   69.60
      15 69.60
      15 69.60
17/12/2025 09:57:17.697 100   69.62
      100 69.62
      100 69.62
17/12/2025 09:56:19.384 52   69.60
      52 69.60
      52 69.60
17/12/2025 09:56:15.274 220   69.60
      220 69.60
      220 69.60
17/12/2025 09:55:36.796 17   69.56
      17 69.56
      17 69.56
17/12/2025 09:54:53.422 8   69.60
      8 69.60
      8 69.60
17/12/2025 09:54:29.804 220   69.62
      220 69.62
      220 69.62
17/12/2025 09:51:46.260 4   69.72
      4 69.72
      4 69.72
17/12/2025 09:51:45.949 220   69.72
      220 69.72
      220 69.72
17/12/2025 09:51:11.609 12   69.72
      12 69.72
      12 69.72
17/12/2025 09:50:02.781 47   69.74
      47 69.74
      47 69.74
17/12/2025 09:46:57.905 90   69.72
      90 69.72
      90 69.72
17/12/2025 09:45:25.568 220   69.74
      220 69.74
      220 69.74
17/12/2025 09:39:11.589 99   69.68
      99 69.68
      99 69.68
17/12/2025 09:38:27.745 145   69.70
      145 69.70
      145 69.70
17/12/2025 09:35:30.236 1 960   69.72
      1 960 69.72
      1 960 69.72
17/12/2025 09:34:57.382 430   69.72
      430 69.72
      430 69.72
17/12/2025 09:32:08.812 5   69.76
      5 69.76
      5 69.76
17/12/2025 09:32:08.683 345   69.76
      345 69.76
      345 69.76
17/12/2025 09:31:54.951 430   69.76
      430 69.76
      430 69.76
17/12/2025 09:31:02.291 220   69.76
      220 69.76
      220 69.76
17/12/2025 09:30:24.173 2   69.76
      2 69.76
      2 69.76
17/12/2025 09:28:26.629 50   69.74
      50 69.74
      50 69.74
17/12/2025 09:26:54.916 3   69.78
      3 69.78
      3 69.78
17/12/2025 09:09:58.582 60   69.70
      60 69.70
      60 69.70
17/12/2025 09:09:58.516 180   69.70
      180 69.70
      180 69.70
17/12/2025 09:09:01.797 45   69.80
      45 69.80
      45 69.80
17/12/2025 09:08:30.513 15   69.90
      15 69.90
      15 69.90
17/12/2025 09:07:28.361 36   69.92
      36 69.92
      36 69.92
17/12/2025 09:03:29.149 5   70.06
      5 70.06
      5 70.06
17/12/2025 09:03:22.696 295   70.06
      295 70.06
      295 70.06
17/12/2025 08:44:08.078 10   70.14
      10 70.14
      10 70.14
17/12/2025 08:29:58.171 36   70.30
      36 70.30
      36 70.30
17/12/2025 07:32:11.614 38   70.20
      38 70.20
      38 70.20
17/12/2025 07:31:42.468 250   70.20
      250 70.20
      195 70.20
      50 70.20
      5 70.20
17/12/2025 07:30:07.460 5   70.20
      5 70.20
      5 70.20
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)