Henkel AG & Co. KGaA (HEN.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 65.80 | 66.75 | 65.80 | 66.55 | 66.55 | 94,575 |
| 25 Apr 2024 | 66.05 | 66.50 | 65.70 | 65.95 | 65.95 | 71,536 |
| 24 Apr 2024 | 65.55 | 66.20 | 65.50 | 65.85 | 65.85 | 83,749 |
| 23 Apr 2024 | 65.30 | 66.15 | 65.30 | 65.45 | 65.45 | 73,769 |
| 23 Apr 2024 | 1.83 Dividend | |||||
| 22 Apr 2024 | 66.35 | 66.95 | 66.15 | 66.95 | 65.12 | 91,667 |
| 19 Apr 2024 | 65.50 | 66.30 | 65.50 | 65.90 | 64.10 | 58,888 |
| 18 Apr 2024 | 66.70 | 66.70 | 65.65 | 65.95 | 64.15 | 60,953 |
| 17 Apr 2024 | 64.70 | 65.40 | 64.65 | 65.15 | 63.37 | 96,679 |
| 16 Apr 2024 | 65.00 | 65.05 | 63.95 | 64.75 | 62.98 | 107,739 |
| 15 Apr 2024 | 65.50 | 65.65 | 65.10 | 65.35 | 63.56 | 48,673 |
| 12 Apr 2024 | 65.85 | 66.50 | 65.25 | 65.40 | 63.61 | 57,224 |
| 11 Apr 2024 | 66.40 | 66.70 | 65.60 | 65.90 | 64.10 | 83,107 |
| 10 Apr 2024 | 65.65 | 66.25 | 65.55 | 66.25 | 64.44 | 90,824 |
| 09 Apr 2024 | 65.45 | 65.70 | 65.25 | 65.55 | 63.76 | 53,409 |
| 08 Apr 2024 | 65.50 | 65.70 | 65.00 | 65.60 | 63.81 | 51,272 |
| 05 Apr 2024 | 66.35 | 66.35 | 65.20 | 65.40 | 63.61 | 70,143 |
| 04 Apr 2024 | 66.50 | 67.10 | 66.20 | 66.70 | 64.88 | 116,254 |
| 03 Apr 2024 | 67.10 | 67.55 | 66.25 | 66.70 | 64.88 | 76,198 |
| 02 Apr 2024 | 66.55 | 67.85 | 66.50 | 67.00 | 65.17 | 95,550 |
| 28 Mar 2024 | 67.18 | 67.46 | 66.76 | 66.76 | 64.94 | 91,432 |
| 27 Mar 2024 | 66.94 | 67.74 | 66.94 | 67.18 | 65.34 | 99,611 |
| 26 Mar 2024 | 67.00 | 67.40 | 66.54 | 67.08 | 65.25 | 78,812 |
| 25 Mar 2024 | 65.82 | 66.98 | 65.82 | 66.98 | 65.15 | 112,145 |
| 22 Mar 2024 | 65.28 | 65.76 | 64.72 | 65.72 | 63.92 | 72,221 |
| 21 Mar 2024 | 65.10 | 65.16 | 63.86 | 65.16 | 63.38 | 110,639 |
| 20 Mar 2024 | 66.00 | 66.00 | 64.74 | 64.98 | 63.20 | 70,943 |
| 19 Mar 2024 | 65.84 | 66.28 | 65.66 | 66.22 | 64.41 | 137,459 |
| 18 Mar 2024 | 66.58 | 67.38 | 65.52 | 65.98 | 64.18 | 114,279 |
| 15 Mar 2024 | 66.50 | 67.88 | 66.28 | 67.14 | 65.30 | 267,086 |
| 14 Mar 2024 | 67.84 | 68.02 | 66.36 | 66.42 | 64.60 | 113,870 |
| 13 Mar 2024 | 67.38 | 67.90 | 67.06 | 67.84 | 65.99 | 129,260 |
| 12 Mar 2024 | 65.82 | 67.40 | 65.80 | 67.18 | 65.34 | 113,054 |
| 11 Mar 2024 | 65.00 | 65.78 | 65.00 | 65.68 | 63.88 | 92,692 |
| 08 Mar 2024 | 64.90 | 65.62 | 64.86 | 65.14 | 63.36 | 116,672 |
| 07 Mar 2024 | 63.68 | 65.08 | 63.22 | 65.02 | 63.24 | 87,987 |
| 06 Mar 2024 | 62.78 | 63.88 | 62.78 | 63.54 | 61.80 | 129,478 |
| 05 Mar 2024 | 62.66 | 64.14 | 62.50 | 62.92 | 61.20 | 105,469 |
| 04 Mar 2024 | 63.84 | 64.64 | 60.82 | 62.76 | 61.04 | 117,720 |
| 01 Mar 2024 | 62.60 | 63.56 | 62.00 | 63.12 | 61.39 | 95,308 |
| 29 Feb 2024 | 62.30 | 63.12 | 62.00 | 62.40 | 60.69 | 656,643 |
| 28 Feb 2024 | 63.20 | 63.26 | 62.28 | 62.54 | 60.83 | 70,689 |
| 27 Feb 2024 | 62.40 | 63.30 | 62.40 | 63.30 | 61.57 | 58,160 |
| 26 Feb 2024 | 63.64 | 63.64 | 63.18 | 63.32 | 61.59 | 56,774 |
| 23 Feb 2024 | 63.80 | 64.48 | 63.46 | 63.46 | 61.73 | 49,547 |
| 22 Feb 2024 | 64.88 | 64.88 | 63.98 | 64.02 | 62.27 | 75,700 |
| 21 Feb 2024 | 64.34 | 64.78 | 64.04 | 64.48 | 62.72 | 61,457 |
| 20 Feb 2024 | 63.38 | 64.70 | 63.12 | 64.44 | 62.68 | 85,282 |
| 19 Feb 2024 | 63.16 | 63.36 | 62.82 | 63.32 | 61.59 | 18,003 |
| 16 Feb 2024 | 62.70 | 63.48 | 62.70 | 63.18 | 61.45 | 42,496 |
| 15 Feb 2024 | 62.98 | 63.06 | 62.38 | 62.82 | 61.10 | 55,669 |
| 14 Feb 2024 | 63.36 | 63.50 | 62.78 | 62.98 | 61.26 | 51,479 |
| 13 Feb 2024 | 63.48 | 63.54 | 63.06 | 63.48 | 61.74 | 48,784 |
| 12 Feb 2024 | 63.28 | 63.74 | 63.14 | 63.44 | 61.71 | 32,063 |
| 09 Feb 2024 | 63.38 | 63.84 | 62.78 | 63.18 | 61.45 | 71,972 |
| 08 Feb 2024 | 63.06 | 64.04 | 63.06 | 63.38 | 61.65 | 49,297 |
| 07 Feb 2024 | 63.00 | 63.70 | 63.00 | 63.30 | 61.57 | 59,231 |
| 06 Feb 2024 | 63.42 | 64.20 | 63.32 | 63.62 | 61.88 | 58,406 |
| 05 Feb 2024 | 62.58 | 63.64 | 62.42 | 63.54 | 61.80 | 58,811 |
| 02 Feb 2024 | 63.00 | 63.52 | 62.48 | 62.58 | 60.87 | 41,187 |
| 01 Feb 2024 | 63.12 | 63.58 | 62.72 | 62.96 | 61.24 | 41,009 |
| 31 Jan 2024 | 64.08 | 64.16 | 63.26 | 63.36 | 61.63 | 82,359 |
| 30 Jan 2024 | 63.78 | 64.56 | 63.78 | 64.10 | 62.35 | 63,558 |
| 29 Jan 2024 | 63.82 | 64.84 | 63.82 | 64.24 | 62.48 | 66,006 |
| 26 Jan 2024 | 63.80 | 64.40 | 63.80 | 64.28 | 62.52 | 43,996 |
| 25 Jan 2024 | 63.84 | 63.86 | 62.88 | 63.52 | 61.78 | 70,328 |
| 24 Jan 2024 | 63.72 | 63.96 | 63.58 | 63.76 | 62.02 | 91,111 |
| 23 Jan 2024 | 64.24 | 64.24 | 63.34 | 63.92 | 62.17 | 80,198 |
| 22 Jan 2024 | 64.58 | 64.96 | 64.10 | 64.16 | 62.41 | 50,339 |
| 19 Jan 2024 | 65.04 | 65.36 | 64.54 | 64.68 | 62.91 | 46,178 |
| 18 Jan 2024 | 64.30 | 64.94 | 64.08 | 64.94 | 63.16 | 97,896 |
| 17 Jan 2024 | 65.36 | 65.36 | 64.24 | 64.76 | 62.99 | 111,798 |
| 16 Jan 2024 | 65.50 | 66.00 | 65.42 | 65.64 | 63.85 | 59,953 |
| 15 Jan 2024 | 66.50 | 66.52 | 65.58 | 65.76 | 63.96 | 61,934 |
| 12 Jan 2024 | 65.80 | 66.54 | 65.80 | 66.30 | 64.49 | 81,448 |
| 11 Jan 2024 | 65.92 | 66.22 | 65.62 | 65.74 | 63.94 | 91,534 |
| 10 Jan 2024 | 65.90 | 66.26 | 65.30 | 65.80 | 64.00 | 122,895 |
| 09 Jan 2024 | 65.90 | 66.14 | 65.58 | 66.02 | 64.22 | 109,087 |
| 08 Jan 2024 | 65.30 | 65.70 | 64.94 | 65.62 | 63.83 | 45,461 |
| 05 Jan 2024 | 65.22 | 65.46 | 64.90 | 65.38 | 63.59 | 47,785 |
| 04 Jan 2024 | 65.60 | 66.00 | 65.26 | 65.54 | 63.75 | 58,983 |
| 03 Jan 2024 | 65.64 | 66.32 | 65.46 | 65.56 | 63.77 | 61,558 |
| 02 Jan 2024 | 65.00 | 65.84 | 64.82 | 65.60 | 63.81 | 55,000 |
| 29 Dec 2023 | 64.84 | 64.98 | 64.72 | 64.98 | 63.20 | 55,208 |
| 28 Dec 2023 | 64.42 | 64.78 | 64.14 | 64.60 | 62.83 | 41,538 |
| 27 Dec 2023 | 64.82 | 64.92 | 64.50 | 64.78 | 63.01 | 57,782 |
| 22 Dec 2023 | 64.32 | 64.88 | 64.32 | 64.88 | 63.11 | 80,517 |
| 21 Dec 2023 | 64.36 | 64.70 | 64.14 | 64.50 | 62.74 | 122,067 |
| 20 Dec 2023 | 63.98 | 64.42 | 63.88 | 64.36 | 62.60 | 90,285 |
| 19 Dec 2023 | 64.00 | 64.44 | 63.54 | 64.12 | 62.37 | 87,431 |
| 18 Dec 2023 | 64.46 | 64.72 | 64.14 | 64.72 | 62.95 | 60,034 |
| 15 Dec 2023 | 64.80 | 65.06 | 63.92 | 64.44 | 62.68 | 187,660 |
| 14 Dec 2023 | 65.74 | 66.00 | 64.62 | 65.04 | 63.26 | 134,419 |
| 13 Dec 2023 | 64.58 | 65.50 | 64.58 | 65.20 | 63.42 | 98,732 |
| 12 Dec 2023 | 64.28 | 65.12 | 64.28 | 64.94 | 63.16 | 107,566 |
| 11 Dec 2023 | 64.04 | 64.46 | 63.80 | 64.38 | 62.62 | 125,412 |
| 08 Dec 2023 | 63.60 | 64.32 | 63.60 | 64.00 | 62.25 | 113,999 |
| 07 Dec 2023 | 64.00 | 64.56 | 63.78 | 64.20 | 62.45 | 83,503 |
| 06 Dec 2023 | 64.08 | 64.18 | 63.74 | 64.10 | 62.35 | 75,745 |
| 05 Dec 2023 | 64.04 | 64.42 | 63.80 | 64.16 | 62.41 | 131,368 |
| *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.