Yahoo

Mail

UK markets open in 1 hour 52 minutes

NIKKEI 225
38,346.72
-886.08(-2.26%)
HANG SENG
16,279.56
-320.90(-1.93%)
CRUDE OIL
85.93
+0.52(+0.61%)
GOLD FUTURES
2,402.20
+19.20(+0.81%)
DOW
37,735.11
-248.13(-0.65%)
Bitcoin GBP
50,312.11
-1,998.05(-3.82%)

Stocks

Trending tickers: Oil, Goldman Sachs, Bitcoin and Ethereum

The latest investor updates on stocks that are trending on Monday

Henkel AG & Co. KGaA (HEN3.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

71.80

-0.06

(-0.08%)

At close: 05:35PM CEST

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Apr 2024	71.66	72.06	71.54	71.80	71.80	272,136
12 Apr 2024	72.82	72.92	71.62	71.86	71.86	357,066
11 Apr 2024	73.02	73.64	72.26	72.44	72.44	549,280
10 Apr 2024	72.48	72.90	72.22	72.78	72.78	253,276
09 Apr 2024	72.42	72.70	72.06	72.28	72.28	382,756
08 Apr 2024	72.58	73.04	72.32	72.64	72.64	236,485
05 Apr 2024	73.20	73.30	72.34	72.70	72.70	461,036
04 Apr 2024	74.36	74.64	73.42	73.76	73.76	316,966
03 Apr 2024	75.56	76.04	74.16	74.46	74.46	367,223
02 Apr 2024	74.44	76.34	74.44	75.70	75.70	462,083
28 Mar 2024	74.70	75.08	74.24	74.50	74.50	344,543
27 Mar 2024	74.40	74.94	74.16	74.68	74.68	321,865
26 Mar 2024	73.92	74.34	73.24	74.26	74.26	448,964
25 Mar 2024	72.10	73.70	72.10	73.70	73.70	518,235
22 Mar 2024	71.22	72.22	71.06	72.08	72.08	405,819
21 Mar 2024	71.62	71.72	70.46	71.26	71.26	465,396
20 Mar 2024	72.90	72.96	71.40	71.46	71.46	476,842
19 Mar 2024	73.56	73.80	72.98	73.04	73.04	387,719
18 Mar 2024	74.54	74.96	73.18	73.74	73.74	381,189
15 Mar 2024	74.56	74.90	74.22	74.56	74.56	1,021,549
14 Mar 2024	75.88	76.10	74.50	74.54	74.54	554,150
13 Mar 2024	75.42	75.76	74.82	75.64	75.64	556,344
12 Mar 2024	74.02	75.26	73.84	75.20	75.20	521,643
11 Mar 2024	72.26	73.64	72.26	73.64	73.64	458,013
08 Mar 2024	71.98	72.64	71.68	72.52	72.52	362,890
07 Mar 2024	70.22	71.92	69.78	71.86	71.86	519,196
06 Mar 2024	69.72	70.66	69.52	70.34	70.34	559,359
05 Mar 2024	69.18	70.76	69.08	69.62	69.62	689,706
04 Mar 2024	71.28	72.02	66.86	69.02	69.02	1,380,182
01 Mar 2024	69.60	70.44	69.40	70.40	70.40	753,462
29 Feb 2024	68.90	69.64	68.52	69.56	69.56	1,076,340
28 Feb 2024	69.62	69.78	68.64	68.92	68.92	341,892
27 Feb 2024	69.46	69.84	69.12	69.82	69.82	312,177
26 Feb 2024	70.08	70.48	70.04	70.04	70.04	231,637
23 Feb 2024	71.14	71.40	70.28	70.28	70.28	330,902
22 Feb 2024	71.40	71.50	70.90	71.04	71.04	350,904
21 Feb 2024	71.50	71.86	71.20	71.26	71.26	252,588
20 Feb 2024	70.42	71.72	70.42	71.46	71.46	206,395
19 Feb 2024	70.48	70.76	70.10	70.58	70.58	174,701
16 Feb 2024	70.48	71.04	70.34	70.34	70.34	359,058
15 Feb 2024	70.00	70.44	69.62	70.18	70.18	213,103
14 Feb 2024	70.64	70.90	70.10	70.20	70.20	225,693
13 Feb 2024	70.86	71.12	70.36	70.64	70.64	191,273
12 Feb 2024	70.88	71.30	70.74	71.04	71.04	142,509
09 Feb 2024	71.20	71.42	70.46	70.78	70.78	336,655
08 Feb 2024	71.34	72.14	71.22	71.24	71.24	262,661
07 Feb 2024	71.32	71.56	70.80	71.28	71.28	348,216
06 Feb 2024	71.72	72.38	70.94	71.34	71.34	348,137
05 Feb 2024	70.10	71.64	70.10	71.64	71.64	433,829
02 Feb 2024	71.00	71.42	70.14	70.22	70.22	256,960
01 Feb 2024	71.00	71.22	70.08	70.74	70.74	276,149
31 Jan 2024	71.76	71.86	70.82	71.10	71.10	361,594
30 Jan 2024	71.88	72.18	71.22	71.58	71.58	348,947
29 Jan 2024	71.78	72.42	71.68	71.88	71.88	334,189
26 Jan 2024	71.70	72.38	71.46	71.90	71.90	353,991
25 Jan 2024	71.38	71.54	70.50	71.50	71.50	267,511
24 Jan 2024	71.70	71.82	71.16	71.44	71.44	309,485
23 Jan 2024	71.94	71.94	70.80	71.64	71.64	335,683
22 Jan 2024	72.72	72.78	71.60	71.76	71.76	286,350
19 Jan 2024	72.82	73.24	72.22	72.40	72.40	484,724
18 Jan 2024	72.34	72.82	71.74	72.82	72.82	317,747
17 Jan 2024	73.32	73.52	71.68	72.36	72.36	401,452
16 Jan 2024	74.14	74.18	73.68	73.88	73.88	268,604
15 Jan 2024	74.68	74.70	73.66	73.90	73.90	219,813
12 Jan 2024	74.18	74.70	74.16	74.46	74.46	242,706
11 Jan 2024	74.02	74.14	73.68	73.92	73.92	426,734
10 Jan 2024	73.40	74.20	72.66	73.66	73.66	445,091
09 Jan 2024	73.30	73.90	72.98	73.76	73.76	440,969
08 Jan 2024	72.74	73.46	72.58	73.10	73.10	381,105
05 Jan 2024	73.28	73.36	72.68	72.96	72.96	220,127
04 Jan 2024	73.36	73.54	73.16	73.52	73.52	182,686
03 Jan 2024	73.22	74.34	73.14	73.52	73.52	287,913
02 Jan 2024	72.80	73.46	72.62	73.28	73.28	285,962
29 Dec 2023	72.64	72.86	72.56	72.86	72.86	135,261
28 Dec 2023	72.68	72.80	72.18	72.52	72.52	128,381
27 Dec 2023	72.72	72.82	72.30	72.68	72.68	141,200
22 Dec 2023	72.34	72.84	72.22	72.68	72.68	182,833
21 Dec 2023	72.32	72.86	72.20	72.42	72.42	240,215
20 Dec 2023	72.62	72.82	72.04	72.50	72.50	321,708
19 Dec 2023	72.80	72.92	71.92	72.52	72.52	309,574
18 Dec 2023	72.52	72.96	72.32	72.80	72.80	332,701
15 Dec 2023	73.44	73.44	72.00	72.52	72.52	901,760
14 Dec 2023	74.00	74.56	72.76	73.24	73.24	533,407
13 Dec 2023	73.50	74.10	73.14	73.54	73.54	336,444
12 Dec 2023	73.40	73.94	73.32	73.42	73.42	409,339
11 Dec 2023	73.12	73.32	72.56	73.12	73.12	312,208
08 Dec 2023	72.96	73.14	72.42	72.74	72.74	377,565
07 Dec 2023	72.92	73.26	72.58	72.94	72.94	251,289
06 Dec 2023	72.64	73.06	72.26	72.80	72.80	293,929
05 Dec 2023	73.24	73.44	72.40	72.50	72.50	246,843
04 Dec 2023	73.00	73.48	72.80	73.00	73.00	217,732
01 Dec 2023	72.48	73.18	72.28	72.98	72.98	370,251
30 Nov 2023	71.50	72.62	71.30	72.20	72.20	1,021,484
29 Nov 2023	71.14	71.38	70.64	71.38	71.38	305,728
28 Nov 2023	70.58	70.92	70.46	70.80	70.80	262,727
27 Nov 2023	71.18	71.38	70.76	70.90	70.90	293,048
24 Nov 2023	70.66	71.06	70.56	71.00	71.00	221,788
23 Nov 2023	71.00	71.28	70.58	70.72	70.72	252,214
22 Nov 2023	70.42	71.02	70.10	70.94	70.94	313,689
21 Nov 2023	69.76	70.24	69.44	70.14	70.14	458,906
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,346.72-886.08(-2.26%)

HANG SENG16,279.56-320.90(-1.93%)

CRUDE OIL85.93+0.52(+0.61%)

GOLD FUTURES2,402.20+19.20(+0.81%)

DOW37,735.11-248.13(-0.65%)

Bitcoin GBP50,312.11-1,998.05(-3.82%)

Trending tickers: Oil, Goldman Sachs, Bitcoin and Ethereum

Henkel AG & Co. KGaA (HEN3.DE)

NIKKEI 225
38,346.72
-886.08(-2.26%)

HANG SENG
16,279.56
-320.90(-1.93%)

CRUDE OIL
85.93
+0.52(+0.61%)

GOLD FUTURES
2,402.20
+19.20(+0.81%)

DOW
37,735.11
-248.13(-0.65%)

Bitcoin GBP
50,312.11
-1,998.05(-3.82%)