UK markets open in 5 hours 29 minutes
NIKKEI 225
38,834.96 -65.06 (-0.17%) HANG SENG
18,827.35 0.00 (0.00%) CRUDE OIL
78.75 +1.03 (+1.33%) GOLD FUTURES
2,352.90 +18.40 (+0.79%) DOW
39,069.59 +4.29 (+0.01%) Bitcoin GBP
54,261.31 +453.38 (+0.84%)
Henkel AG & Co KGaA (HEN3.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 30 |
| 24 May 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
| 23 May 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
| 22 May 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
| 21 May 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
| 20 May 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
| 17 May 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 16 May 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
| 15 May 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
| 14 May 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
| 13 May 2024 | 81.26 | 81.64 | 81.26 | 81.64 | 81.64 | 30 |
| 10 May 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
| 09 May 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 12 |
| 08 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 07 May 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| 06 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 6 |
| 03 May 2024 | 73.82 | 78.50 | 73.82 | 78.50 | 78.50 | 190 |
| 02 May 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
| 30 Apr 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
| 29 Apr 2024 | 73.12 | 73.60 | 73.12 | 73.60 | 73.60 | 25 |
| 26 Apr 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
| 25 Apr 2024 | 72.34 | 72.70 | 72.34 | 72.70 | 72.70 | 200 |
| 24 Apr 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
| 23 Apr 2024 | 72.40 | 72.40 | 72.00 | 72.00 | 72.00 | 54 |
| 23 Apr 2024 | 1.85 Dividend | |||||
| 22 Apr 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 70.43 | 25 |
| 19 Apr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 69.57 | - |
| 18 Apr 2024 | 71.52 | 71.98 | 71.52 | 71.98 | 70.14 | 200 |
| 17 Apr 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 69.09 | - |
| 16 Apr 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 69.65 | - |
| 15 Apr 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 70.25 | - |
| 12 Apr 2024 | 72.46 | 72.46 | 72.18 | 72.18 | 70.33 | 30 |
| 11 Apr 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 70.80 | - |
| 10 Apr 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 70.39 | - |
| 09 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 70.64 | - |
| 08 Apr 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 70.68 | - |
| 05 Apr 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 71.44 | - |
| 04 Apr 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 72.40 | - |
| 03 Apr 2024 | 75.36 | 75.36 | 74.44 | 74.44 | 72.53 | 540 |
| 02 Apr 2024 | 74.26 | 76.04 | 74.26 | 76.04 | 74.09 | 100 |
| 28 Mar 2024 | 74.48 | 74.48 | 74.24 | 74.24 | 72.34 | 20 |
| 27 Mar 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 72.14 | - |
| 26 Mar 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 71.76 | - |
| 25 Mar 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 70.04 | - |
| 22 Mar 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 69.05 | - |
| 21 Mar 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 69.81 | - |
| 20 Mar 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 71.00 | - |
| 19 Mar 2024 | 73.56 | 73.56 | 72.94 | 72.94 | 71.07 | 75 |
| 18 Mar 2024 | 74.42 | 74.42 | 73.60 | 73.60 | 71.72 | 145 |
| 15 Mar 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 72.36 | - |
| 14 Mar 2024 | 75.46 | 75.94 | 75.42 | 75.42 | 73.49 | 325 |
| 13 Mar 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 73.16 | - |
| 12 Mar 2024 | 73.70 | 75.00 | 73.70 | 75.00 | 73.08 | 15 |
| 11 Mar 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 70.25 | - |
| 08 Mar 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 69.88 | - |
| 07 Mar 2024 | 70.12 | 70.94 | 70.12 | 70.94 | 69.12 | 170 |
| 06 Mar 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 67.84 | - |
| 05 Mar 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 67.04 | - |
| 04 Mar 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 69.09 | - |
| 01 Mar 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 67.70 | - |
| 29 Feb 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 67.06 | - |
| 28 Feb 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 67.88 | - |
| 27 Feb 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 67.97 | - |
| 26 Feb 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 68.25 | - |
| 23 Feb 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 69.07 | - |
| 22 Feb 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 69.53 | - |
| 21 Feb 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 69.55 | - |
| 20 Feb 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 68.40 | - |
| 19 Feb 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 68.27 | - |
| 16 Feb 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 68.25 | - |
| 15 Feb 2024 | 70.10 | 70.10 | 70.02 | 70.02 | 68.23 | 50 |
| 14 Feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 68.77 | - |
| 13 Feb 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 68.99 | - |
| 12 Feb 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 68.87 | - |
| 09 Feb 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 69.28 | - |
| 08 Feb 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 69.40 | - |
| 07 Feb 2024 | 71.24 | 71.24 | 71.22 | 71.22 | 69.40 | 20 |
| 06 Feb 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 69.71 | - |
| 05 Feb 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 68.09 | - |
| 02 Feb 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 68.91 | - |
| 01 Feb 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 68.99 | - |
| 31 Jan 2024 | 71.38 | 71.38 | 71.20 | 71.20 | 69.38 | 10 |
| 30 Jan 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 69.90 | - |
| 29 Jan 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 69.81 | - |
| 26 Jan 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 69.42 | - |
| 25 Jan 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 69.44 | - |
| 24 Jan 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 69.86 | - |
| 23 Jan 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 69.92 | - |
| 22 Jan 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 70.59 | - |
| 19 Jan 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 70.84 | - |
| 18 Jan 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 70.47 | - |
| 17 Jan 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 71.40 | - |
| 16 Jan 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 71.60 | - |
| 15 Jan 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 72.16 | - |
| 12 Jan 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 72.16 | - |
| 11 Jan 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 72.09 | - |
| 10 Jan 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 71.58 | - |
| 09 Jan 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 71.17 | - |
| 08 Jan 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 70.90 | - |
| 05 Jan 2024 | 73.14 | 73.14 | 72.98 | 72.98 | 71.11 | 10 |
| *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.