HEN.DEHEN.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $68.45 | $68.45 | $67.15 | $67.30 | 12,434 |
| 1/14/2026 | $67.00 | $68.40 | $67.00 | $68.40 | 235,958 |
| 1/13/2026 | $67.50 | $67.55 | $66.70 | $67.55 | 131,489 |
| 1/12/2026 | $67.40 | $67.50 | $67.10 | $67.50 | 146,835 |
| 1/9/2026 | $66.05 | $67.65 | $65.95 | $67.65 | 99,383 |
| 1/8/2026 | $64.35 | $65.85 | $64.25 | $65.30 | 113,571 |
| 1/7/2026 | $65.15 | $65.45 | $63.95 | $64.30 | 88,607 |
| 1/6/2026 | $65.65 | $65.70 | $64.45 | $65.20 | 113,114 |
| 1/5/2026 | $65.45 | $65.65 | $65.00 | $65.65 | 89,630 |
| 1/2/2026 | $65.15 | $66.05 | $65.00 | $65.40 | 78,545 |
| 12/30/2025 | $64.90 | $65.10 | $64.75 | $65.00 | 57,324 |
| 12/29/2025 | $65.10 | $65.30 | $64.85 | $65.05 | 63,053 |
| 12/23/2025 | $65.55 | $65.80 | $65.00 | $65.15 | 44,465 |
| 12/22/2025 | $65.60 | $65.70 | $65.00 | $65.70 | 56,596 |
| 12/19/2025 | $66.00 | $66.00 | $65.45 | $65.80 | 158,638 |
| 12/18/2025 | $65.70 | $66.25 | $65.65 | $65.95 | 76,008 |
| 12/17/2025 | $65.70 | $65.85 | $64.90 | $65.65 | 78,873 |
| 12/16/2025 | $65.75 | $66.20 | $65.50 | $65.80 | 139,080 |
| 12/15/2025 | $65.15 | $65.85 | $65.10 | $65.35 | 64,998 |
| 12/12/2025 | $65.35 | $65.45 | $64.85 | $65.35 | 112,999 |
| 12/11/2025 | $64.45 | $65.50 | $63.80 | $65.30 | 73,249 |
| 12/10/2025 | $64.20 | $65.50 | $64.10 | $64.40 | 89,770 |
| 12/9/2025 | $64.05 | $64.65 | $63.50 | $64.30 | 136,582 |
| 12/8/2025 | $63.95 | $64.50 | $63.40 | $63.70 | 153,760 |
| 12/5/2025 | $64.55 | $64.80 | $64.10 | $64.30 | 76,452 |
| 12/4/2025 | $64.30 | $65.05 | $64.00 | $64.65 | 122,291 |
| 12/3/2025 | $63.60 | $64.40 | $63.55 | $64.35 | 173,268 |
| 12/2/2025 | $65.00 | $65.00 | $63.45 | $63.65 | 104,266 |
| 12/1/2025 | $64.90 | $65.10 | $64.55 | $65.00 | 74,977 |
| 11/28/2025 | $64.45 | $64.90 | $64.45 | $64.70 | 54,072 |
| 11/27/2025 | $64.95 | $65.00 | $64.35 | $64.70 | 56,319 |
| 11/26/2025 | $64.00 | $65.15 | $63.80 | $64.85 | 114,641 |
| 11/25/2025 | $64.75 | $65.35 | $64.50 | $65.10 | 102,320 |
| 11/24/2025 | $65.50 | $65.50 | $64.75 | $64.80 | 382,637 |
| 11/21/2025 | $64.65 | $65.40 | $64.45 | $65.25 | 94,237 |
| 11/20/2025 | $65.40 | $65.40 | $64.15 | $64.50 | 127,683 |
| 11/19/2025 | $64.35 | $65.65 | $64.25 | $65.00 | 93,993 |
| 11/18/2025 | $65.10 | $65.10 | $64.25 | $64.30 | 93,909 |
| 11/17/2025 | $65.70 | $65.80 | $65.25 | $65.40 | 77,254 |
| 11/14/2025 | $66.65 | $66.90 | $65.65 | $65.85 | 92,343 |
| 11/13/2025 | $67.60 | $67.75 | $66.65 | $66.75 | 86,956 |
| 11/12/2025 | $67.00 | $67.35 | $66.45 | $67.35 | 136,395 |
| 11/11/2025 | $67.60 | $67.60 | $66.80 | $66.80 | 86,135 |
| 11/10/2025 | $67.15 | $68.00 | $67.10 | $67.20 | 34,933 |
| 11/7/2025 | $66.50 | $67.30 | $65.80 | $67.05 | 69,513 |
| 11/6/2025 | $65.60 | $66.90 | $65.40 | $66.70 | 198,343 |
| 11/5/2025 | $65.00 | $65.60 | $64.85 | $65.35 | 153,422 |
| 11/4/2025 | $64.40 | $65.45 | $64.15 | $65.00 | 142,568 |
| 11/3/2025 | $64.45 | $65.30 | $64.20 | $64.60 | 69,715 |
| 10/31/2025 | $65.20 | $65.20 | $64.65 | $64.75 | 86,879 |
| 10/30/2025 | $65.30 | $65.30 | $64.80 | $65.25 | 70,833 |
| 10/29/2025 | $65.55 | $65.75 | $65.05 | $65.10 | 75,801 |
| 10/28/2025 | $65.60 | $65.95 | $65.20 | $65.50 | 88,011 |
| 10/27/2025 | $66.05 | $66.05 | $65.40 | $65.80 | 50,792 |
| 10/24/2025 | $65.95 | $66.20 | $65.60 | $65.80 | 56,436 |
| 10/23/2025 | $66.10 | $66.60 | $65.95 | $65.95 | 49,770 |
| 10/22/2025 | $65.75 | $66.30 | $65.30 | $66.30 | 56,630 |
| 10/21/2025 | $65.75 | $66.00 | $65.40 | $65.90 | 52,723 |
| 10/20/2025 | $65.40 | $65.75 | $65.05 | $65.75 | 45,581 |
| 10/17/2025 | $64.10 | $65.55 | $64.05 | $65.40 | 105,128 |