UK markets closed

Henkel AG & Co KGaA (HEN3.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
79.50+1.00 (+1.27%)
At close: 08:00AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202479.5079.5079.5079.5079.506
03 May 202473.8278.5073.8278.5078.50190
02 May 202474.3474.3474.3474.3474.34-
30 Apr 202473.4473.4473.4473.4473.44-
29 Apr 202473.1273.6073.1273.6073.6025
26 Apr 202472.4472.4472.4472.4472.44-
25 Apr 202472.3472.7072.3472.7072.70200
24 Apr 202471.7671.7671.7671.7671.76-
23 Apr 202472.4072.4072.0072.0072.0054
23 Apr 20241.85 Dividend
22 Apr 202472.2872.2872.2872.2870.4325
19 Apr 202471.4071.4071.4071.4069.57-
18 Apr 202471.5271.9871.5271.9870.14200
17 Apr 202470.9070.9070.9070.9069.09-
16 Apr 202471.4871.4871.4871.4869.65-
15 Apr 202472.1072.1072.1072.1070.25-
12 Apr 202472.4672.4672.1872.1870.3330
11 Apr 202472.6672.6672.6672.6670.80-
10 Apr 202472.2472.2472.2472.2470.39-
09 Apr 202472.5072.5072.5072.5070.64-
08 Apr 202472.5472.5472.5472.5470.68-
05 Apr 202473.3273.3273.3273.3271.44-
04 Apr 202474.3074.3074.3074.3072.40-
03 Apr 202475.3675.3674.4474.4472.53540
02 Apr 202474.2676.0474.2676.0474.09100
28 Mar 202474.4874.4874.2474.2472.3420
27 Mar 202474.0474.0474.0474.0472.14-
26 Mar 202473.6473.6473.6473.6471.76-
25 Mar 202471.8871.8871.8871.8870.04-
22 Mar 202470.8670.8670.8670.8669.05-
21 Mar 202471.6471.6471.6471.6469.81-
20 Mar 202472.8672.8672.8672.8671.00-
19 Mar 202473.5673.5672.9472.9471.0775
18 Mar 202474.4274.4273.6073.6071.72145
15 Mar 202474.2674.2674.2674.2672.36-
14 Mar 202475.4675.9475.4275.4273.49325
13 Mar 202475.0875.0875.0875.0873.16-
12 Mar 202473.7075.0073.7075.0073.0815
11 Mar 202472.1072.1072.1072.1070.25-
08 Mar 202471.7271.7271.7271.7269.88-
07 Mar 202470.1270.9470.1270.9469.12170
06 Mar 202469.6269.6269.6269.6267.84-
05 Mar 202468.8068.8068.8068.8067.04-
04 Mar 202470.9070.9070.9070.9069.09-
01 Mar 202469.4869.4869.4869.4867.70-
29 Feb 202468.8268.8268.8268.8267.06-
28 Feb 202469.6669.6669.6669.6667.88-
27 Feb 202469.7669.7669.7669.7667.97-
26 Feb 202470.0470.0470.0470.0468.25-
23 Feb 202470.8870.8870.8870.8869.07-
22 Feb 202471.3671.3671.3671.3669.53-
21 Feb 202471.3871.3871.3871.3869.55-
20 Feb 202470.2070.2070.2070.2068.40-
19 Feb 202470.0670.0670.0670.0668.27-
16 Feb 202470.0470.0470.0470.0468.25-
15 Feb 202470.1070.1070.0270.0268.2350
14 Feb 202470.5870.5870.5870.5868.77-
13 Feb 202470.8070.8070.8070.8068.99-
12 Feb 202470.6870.6870.6870.6868.87-
09 Feb 202471.1071.1071.1071.1069.28-
08 Feb 202471.2271.2271.2271.2269.40-
07 Feb 202471.2471.2471.2271.2269.4020
06 Feb 202471.5471.5471.5471.5469.71-
05 Feb 202469.8869.8869.8869.8868.09-
02 Feb 202470.7270.7270.7270.7268.91-
01 Feb 202470.8070.8070.8070.8068.99-
31 Jan 202471.3871.3871.2071.2069.3810
30 Jan 202471.7471.7471.7471.7469.90-
29 Jan 202471.6471.6471.6471.6469.81-
26 Jan 202471.2471.2471.2471.2469.42-
25 Jan 202471.2671.2671.2671.2669.44-
24 Jan 202471.7071.7071.7071.7069.86-
23 Jan 202471.7671.7671.7671.7669.92-
22 Jan 202472.4472.4472.4472.4470.59-
19 Jan 202472.7072.7072.7072.7070.84-
18 Jan 202472.3272.3272.3272.3270.47-
17 Jan 202473.2873.2873.2873.2871.40-
16 Jan 202473.4873.4873.4873.4871.60-
15 Jan 202474.0674.0674.0674.0672.16-
12 Jan 202474.0674.0674.0674.0672.16-
11 Jan 202473.9873.9873.9873.9872.09-
10 Jan 202473.4673.4673.4673.4671.58-
09 Jan 202473.0473.0473.0473.0471.17-
08 Jan 202472.7672.7672.7672.7670.90-
05 Jan 202473.1473.1472.9872.9871.1110
04 Jan 202473.5073.5073.5073.5071.62-
03 Jan 202473.1474.0673.1474.0672.16230
02 Jan 202472.8072.8072.8072.8070.94-
29 Dec 202372.4072.8072.4072.8070.94-
28 Dec 202372.6672.6672.4472.4470.59120
27 Dec 202372.8272.8272.8272.8270.96-
22 Dec 202372.1272.1272.1272.1270.27-
21 Dec 202372.3672.3672.3672.3670.51-
20 Dec 202372.3872.3872.3872.3870.53-
19 Dec 202372.6472.6472.6472.6470.78-
18 Dec 202372.1872.1872.1872.1870.33-
15 Dec 202373.2073.2072.3472.3470.49285
14 Dec 202373.6473.6473.6473.6471.76-
13 Dec 202373.2273.2273.2273.2271.35-
12 Dec 202373.0673.0673.0673.0671.19-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...