UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,426.10 -12.40 (-0.51%) DOW
39,864.49 +57.72 (+0.14%) Bitcoin GBP
54,970.10 +911.88 (+1.69%)
Henkel AG & Co. KGaA (HELKF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 81.36 | 81.36 | 81.29 | 81.29 | 81.29 | 26,426 |
| 20 May 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 100 |
| 17 May 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
| 16 May 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | 100 |
| 15 May 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
| 14 May 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
| 13 May 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
| 10 May 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
| 09 May 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 300 |
| 08 May 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| 07 May 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| 06 May 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| 03 May 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| 02 May 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| 01 May 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| 30 Apr 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| 29 Apr 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| 26 Apr 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| 25 Apr 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| 24 Apr 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 35,000 |
| 23 Apr 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 100 |
| 23 Apr 2024 | 1.95 Dividend | |||||
| 22 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
| 19 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 300 |
| 18 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 8,000 |
| 17 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 10,000 |
| 16 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
| 15 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 7,600 |
| 12 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 12,600 |
| 11 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 50,000 |
| 10 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 73,400 |
| 09 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
| 08 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
| 05 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
| 04 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
| 03 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
| 02 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
| 01 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
| 28 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
| 27 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
| 26 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
| 25 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 6,800 |
| 22 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
| 21 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 26,400 |
| 20 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
| 19 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
| 18 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
| 15 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
| 14 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 1,400 |
| 13 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
| 12 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
| 11 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
| 08 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
| 07 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 1,500 |
| 06 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
| 05 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
| 04 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 5,000 |
| 01 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 4,300 |
| 29 Feb 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 66.67 | 2,100 |
| 28 Feb 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 66.67 | 2,900 |
| 27 Feb 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 66.67 | - |
| 26 Feb 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 66.67 | 100 |
| 23 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 22 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 21 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | 2,300 |
| 20 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 16 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | 800 |
| 15 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 14 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | 300 |
| 13 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 12 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | 16,600 |
| 09 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | 39,500 |
| 08 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 07 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 06 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 05 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 02 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 01 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 31 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | 700 |
| 30 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 29 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 26 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 25 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | 36,500 |
| 24 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 23 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 22 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 19 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 18 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 17 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 16 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 12 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 11 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 10 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 09 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 08 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 05 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 04 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 03 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 02 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| 29 Dec 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.