UK markets closed

Henkel AG & Co KGaA (HEN.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
74.10+0.70 (+0.95%)
At close: 08:16AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202474.1074.1074.1074.1074.102
16 May 202473.4073.4073.4073.4073.40-
15 May 202473.3573.3573.3573.3573.35-
14 May 202472.4572.4572.4572.4572.45-
13 May 202472.3072.3072.3072.3072.30-
10 May 202473.1073.1073.1073.1073.10-
09 May 202472.3572.3572.3572.3572.35-
08 May 202471.0071.0071.0071.0071.00-
07 May 202471.0571.0571.0571.0571.05-
06 May 202470.2070.2070.2070.2070.20-
03 May 202467.0067.0067.0067.0067.00-
02 May 202466.9066.9066.9066.9066.90-
30 Apr 202466.8066.8066.8066.8066.80-
29 Apr 202466.5066.5066.5066.5066.50-
26 Apr 202465.9565.9565.9565.9565.95-
25 Apr 202465.6565.6565.6565.6565.65-
24 Apr 202465.2565.2565.2565.2565.25-
23 Apr 202465.1565.1565.1565.1565.15-
23 Apr 20241.83 Dividend
22 Apr 202466.1566.1566.1566.1564.32-
19 Apr 202465.3565.3565.3565.3563.54-
18 Apr 202465.4065.4065.4065.4063.59-
17 Apr 202464.5564.5564.5564.5562.76-
16 Apr 202464.5064.5064.5064.5062.72-
15 Apr 202465.1065.1065.1065.1063.30-
12 Apr 202465.8065.8065.8065.8063.98-
11 Apr 202466.0066.0066.0066.0064.17-
10 Apr 202465.7065.7065.7065.7063.88-
09 Apr 202465.3065.3065.3065.3063.49-
08 Apr 202465.1065.1065.1065.1063.30-
05 Apr 202465.8065.8065.8065.8063.98-
04 Apr 202466.5566.5566.5566.5564.71-
03 Apr 202466.7566.7566.7566.7564.90-
02 Apr 202466.3066.3066.3066.3064.47-
28 Mar 202466.9066.9066.9066.9065.05-
27 Mar 202466.5266.5266.5266.5264.68-
26 Mar 202466.7466.7466.7466.7464.89-
25 Mar 202465.6065.6065.6065.6063.79-
22 Mar 202464.8664.8664.8664.8663.07-
21 Mar 202465.2265.2265.2265.2263.42-
20 Mar 202466.0266.0266.0266.0264.19-
19 Mar 202465.9265.9265.9265.9264.10-
18 Mar 202467.1067.1067.1067.1065.24-
15 Mar 202465.9265.9265.9265.9264.10-
14 Mar 202467.3867.3867.3867.3865.52-
13 Mar 202467.0467.0467.0467.0465.19-
12 Mar 202465.6465.6465.6465.6463.82-
11 Mar 202464.5464.5464.5464.5462.75-
08 Mar 202464.8064.8064.8064.8063.01-
07 Mar 202463.3063.3063.3063.3061.55-
06 Mar 202462.7062.7062.7062.7060.97-
05 Mar 202462.4062.4062.4062.4060.67-
04 Mar 202464.5264.5264.5264.5262.74-
01 Mar 202462.4062.4062.4062.4060.67-
29 Feb 202462.3862.3862.3862.3860.65-
28 Feb 202462.9462.9462.9462.9461.20-
27 Feb 202462.9662.9662.9662.9661.22-
26 Feb 202462.9663.4062.9663.4061.652
23 Feb 202463.8663.8663.8663.8662.09-
22 Feb 202464.3464.3464.3464.3462.56-
21 Feb 202464.4464.4464.4464.4462.66-
20 Feb 202463.0463.0463.0463.0461.30-
19 Feb 202462.4262.4262.4262.4260.69-
16 Feb 202462.7462.7462.7462.7461.00-
15 Feb 202462.7062.7062.7062.7060.97-
14 Feb 202463.0263.0263.0263.0261.28-
13 Feb 202463.1463.1463.1463.1461.39-
12 Feb 202463.0663.0663.0663.0661.32-
09 Feb 202463.1463.1463.1463.1461.39-
08 Feb 202463.1863.1863.1863.1861.43-
07 Feb 202463.4263.4263.4263.4261.67-
06 Feb 202463.4663.4663.4663.4661.70-
05 Feb 202462.3062.3062.3062.3060.58-
02 Feb 202462.9862.9862.9862.9861.24-
01 Feb 202461.8261.8261.8261.8260.11-
31 Jan 202463.8663.8663.8663.8662.09-
30 Jan 202464.1264.1264.1264.1262.35-
29 Jan 202463.9463.9463.9463.9462.17-
26 Jan 202463.0263.0263.0263.0261.28-
25 Jan 202463.7263.7263.7263.7261.96-
24 Jan 202463.7463.7463.7463.7461.98-
23 Jan 202464.0464.0464.0464.0462.27-
22 Jan 202464.5664.5664.5664.5662.77-
19 Jan 202464.7864.7864.7864.7862.99-
18 Jan 202464.6064.6064.6064.6062.81-
17 Jan 202465.1065.1065.1065.1063.30-
16 Jan 202465.2865.2865.2865.2863.47-
15 Jan 202465.7665.7665.7665.7663.94-
12 Jan 202465.7665.7665.7665.7663.94-
11 Jan 202465.8465.8465.8465.8464.02-
10 Jan 202465.7465.7465.7465.7463.92-
09 Jan 202465.6665.6665.6665.6663.84-
08 Jan 202465.1065.1065.1065.1063.30-
05 Jan 202465.0665.0665.0665.0663.26-
04 Jan 202465.4065.4065.4065.4063.59-
03 Jan 202465.0665.0665.0665.0663.26-
02 Jan 202464.9664.9664.9664.9663.16-
29 Dec 202364.4464.4464.4464.4462.66-
28 Dec 202364.6264.6264.6264.6262.83-
27 Dec 202364.3264.3264.3264.3262.54-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...