UK markets open in 3 hours 44 minutes

Henkel AG & Co KGaA (HEN.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
65.50+0.05 (+0.08%)
At close: 08:01AM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202465.5065.5065.5065.5065.5020
24 Apr 202465.4565.4565.4565.4565.45-
23 Apr 202465.3065.3065.3065.3065.30-
23 Apr 20241.83 Dividend
22 Apr 202466.1066.4066.1066.4064.5720
19 Apr 202465.2565.2565.2565.2563.45-
18 Apr 202464.7564.7564.7564.7562.97-
17 Apr 202464.5564.5564.5564.5562.77-
16 Apr 202464.7564.7564.7564.7562.97-
15 Apr 202465.4065.4065.4065.4063.60-
12 Apr 202465.8065.8565.8065.8564.0460
11 Apr 202466.0566.0566.0566.0564.23-
10 Apr 202465.5065.5065.5065.5063.69-
09 Apr 202465.4065.4065.4065.4063.60-
08 Apr 202465.2065.2065.2065.2063.40-
05 Apr 202466.0066.0066.0066.0064.18-
04 Apr 202466.6066.6066.6066.6064.76-
03 Apr 202466.7066.7066.7066.7064.86-
02 Apr 202466.5066.5066.5066.5064.67-
28 Mar 202466.8266.8266.8266.8264.98-
27 Mar 202466.7866.7866.7866.7864.94-
26 Mar 202466.8466.8466.8466.8465.00-
25 Mar 202465.5265.5265.5265.5263.71-
22 Mar 202464.9264.9264.9264.9263.13-
21 Mar 202465.0665.0665.0665.0663.27-
20 Mar 202465.9865.9865.9865.9864.16-
19 Mar 202465.8265.8265.8265.8264.01-
18 Mar 202466.8666.8666.8666.8665.02-
15 Mar 202466.1466.1466.1466.1464.32-
14 Mar 202467.6267.6267.6267.6265.76-
13 Mar 202466.9666.9666.9666.9665.11-
12 Mar 202465.6665.6665.6665.6663.85-
11 Mar 202464.7264.7264.7264.7262.94-
08 Mar 202464.8264.8264.8264.8263.03-
07 Mar 202463.2663.2663.2663.2661.52-
06 Mar 202462.7462.7462.7462.7461.01-
05 Mar 202462.4062.4062.4062.4060.68-
04 Mar 202463.1663.1662.0062.0060.2915
01 Mar 202462.3062.3062.3062.3060.58-
29 Feb 202462.3462.3462.3462.3460.62-
28 Feb 202463.0463.0463.0463.0461.30-
27 Feb 202463.0263.0263.0263.0261.28-
26 Feb 202463.1463.1463.1463.1461.40-
23 Feb 202463.7663.7663.7663.7662.00-
22 Feb 202464.4264.4264.4264.4262.64-
21 Feb 202464.2264.2264.2264.2262.45-
20 Feb 202463.0263.0263.0263.0261.28-
19 Feb 202462.6862.6862.6862.6860.95-
16 Feb 202462.6062.6062.6062.6060.87-
15 Feb 202462.7862.7862.7862.7861.05-
14 Feb 202463.2263.2263.2263.2261.48-
13 Feb 202463.1863.1863.1863.1861.44-
12 Feb 202462.9662.9662.9662.9661.22-
09 Feb 202463.1663.1663.1663.1661.42-
08 Feb 202463.1263.1263.1263.1261.38-
07 Feb 202463.3663.3663.3663.3661.61-
06 Feb 202463.3463.3463.3463.3461.59-
05 Feb 202462.2862.2862.2862.2860.56-
02 Feb 202462.8462.8462.8462.8461.11-
01 Feb 202462.9262.9262.9262.9261.19-
31 Jan 202463.8463.8463.8463.8462.08-
30 Jan 202464.0064.0064.0064.0062.24-
29 Jan 202464.0264.0264.0264.0262.26-
26 Jan 202463.1063.1063.1063.1061.36-
25 Jan 202463.6463.6463.6463.6461.89-
24 Jan 202463.8863.8863.8863.8862.12-
23 Jan 202464.0664.0664.0664.0662.29-
22 Jan 202464.5464.5464.5464.5462.76-
19 Jan 202464.8264.8264.8264.8263.03-
18 Jan 202464.5664.5664.5664.5662.78-
17 Jan 202465.1665.1665.1665.1663.36-
16 Jan 202465.3065.3065.3065.3063.50-
15 Jan 202465.5665.5665.5665.5663.75-
12 Jan 202465.5665.5665.5665.5663.75-
11 Jan 202465.8265.8265.8265.8264.01-
10 Jan 202465.7265.7265.7265.7263.91-
09 Jan 202465.5065.8465.5065.8464.0380
08 Jan 202465.0865.8865.0865.8864.0630
05 Jan 202465.1865.1865.1865.1863.38-
04 Jan 202465.3665.3665.3665.3663.56-
03 Jan 202465.2865.2865.2865.2863.48-
02 Jan 202464.9664.9664.9664.9663.17-
29 Dec 202364.4664.9064.4664.9063.11-
28 Dec 202364.7064.7064.7064.7062.92-
27 Dec 202364.5864.5864.5864.5862.80-
22 Dec 202364.1264.1264.1264.1262.35-
21 Dec 202364.1664.1664.1664.1662.39-
20 Dec 202363.9863.9863.9863.9862.22-
19 Dec 202364.4064.4064.4064.4062.63-
18 Dec 202364.2264.2264.2264.2262.45-
15 Dec 202364.9264.9264.9264.9263.13-
14 Dec 202365.1665.1665.1665.1663.36-
13 Dec 202364.7264.7264.7264.7262.94-
12 Dec 202364.2664.2664.2664.2662.49-
11 Dec 202363.9863.9863.9863.9862.22-
08 Dec 202364.0064.0064.0064.0062.24-
07 Dec 202363.8463.8463.8463.8462.08-
06 Dec 202364.0264.0264.0264.0262.26-
05 Dec 202363.7263.7263.7263.7261.96-
04 Dec 202363.8063.8063.8063.8062.04-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...