UK Markets close in 6 hrs 34 mins

Henkel AG & Co. KGaA (HEN3.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
75.98-0.92 (-1.20%)
As of 5:35PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202173.0073.3071.7671.7671.76720,543
25 Nov 202173.2473.7073.0473.5073.50259,016
24 Nov 202174.4874.4873.0473.2473.24596,198
23 Nov 202174.0074.6673.8074.3074.30586,066
22 Nov 202175.2275.3274.2674.6674.66595,817
19 Nov 202175.9876.0475.3275.3875.38819,968
18 Nov 202176.8077.0075.5075.9875.98817,799
17 Nov 202177.5077.6076.5276.9076.90471,519
16 Nov 202176.7678.1276.3077.5077.50530,267
15 Nov 202176.5076.9276.1076.7076.70430,783
12 Nov 202176.8077.1676.2076.6076.60639,453
11 Nov 202177.4077.8276.9476.9476.94475,189
10 Nov 202177.2878.4677.1677.4677.46572,956
09 Nov 202175.6078.0675.1477.4277.421,029,253
08 Nov 202178.2078.3075.5075.5475.541,959,362
05 Nov 202179.9281.2079.7680.8080.80683,173
04 Nov 202180.5080.5879.4879.9879.98507,063
03 Nov 202179.3480.5279.3480.4280.42665,678
02 Nov 202178.0679.7277.9679.3279.32532,187
01 Nov 202177.5278.6477.5278.0678.06298,156
29 Oct 202176.4877.4475.7877.3877.38533,358
28 Oct 202176.6076.8676.1676.7476.74230,503
27 Oct 202177.3477.4876.6076.7476.74388,674
26 Oct 202176.2077.5076.0877.2477.24460,508
25 Oct 202177.5477.6075.9675.9675.96598,669
22 Oct 202176.8477.8476.2477.3677.36502,641
21 Oct 202176.3077.1276.2076.4276.42468,847
20 Oct 202176.4477.3076.3476.5076.50445,834
19 Oct 202177.5077.6276.7276.7276.72481,725
18 Oct 202177.5077.8077.1877.6477.64424,753
15 Oct 202178.4078.4477.4077.5477.54463,828
14 Oct 202177.3279.1077.1678.2878.28431,593
13 Oct 202177.6277.9076.3677.3477.34506,060
12 Oct 202178.0078.2677.5677.8677.86423,885
11 Oct 202179.1679.2278.4478.6878.68255,484
08 Oct 202178.9879.5478.9879.2679.26245,187
07 Oct 202179.3279.7078.7079.0679.06438,219
06 Oct 202179.0679.2078.1878.5078.50570,380
05 Oct 202178.9879.6678.8879.6279.62361,725
04 Oct 202178.5079.4478.4279.0079.00338,787
01 Oct 202180.0080.0078.7678.7878.78502,750
30 Sept 202181.7681.8880.0480.1880.18485,699
29 Sept 202181.3881.6881.1081.3681.36436,438
28 Sept 202180.8281.5680.6481.0681.06508,996
27 Sept 202179.9881.2079.9880.9680.96538,156
24 Sept 202179.4879.5078.7679.2879.28429,729
23 Sept 202180.7081.3079.5479.6279.62485,260
22 Sept 202179.3079.9479.3079.6679.66484,351
21 Sept 202178.3079.7278.2678.9678.96696,322
20 Sept 202177.9478.0076.9677.8877.88711,502
17 Sept 202179.0479.4478.4678.6478.641,288,456
16 Sept 202179.5080.1678.9678.9678.96513,395
15 Sept 202178.5078.8878.1878.3078.30434,400
14 Sept 202178.9079.2478.5878.7478.74436,655
13 Sept 202179.3879.6078.8278.8278.82374,506
10 Sept 202179.6079.8078.8879.1879.18511,200
09 Sept 202179.0079.9678.6079.4079.40893,671
08 Sept 202180.7281.3880.3280.5080.50445,930
07 Sept 202181.7881.7881.0881.2081.20361,710
06 Sept 202182.2682.4081.7481.7481.74240,869
03 Sept 202182.4282.8281.7682.1082.10474,792
02 Sept 202182.1082.7082.0282.3482.34484,092
01 Sept 202182.9483.9082.8883.2883.28382,261
31 Aug 202184.1284.3482.7082.7482.74580,437
30 Aug 202182.9084.1682.7883.8483.84277,963
27 Aug 202182.0683.0681.8882.9282.92378,329
26 Aug 202182.4482.4681.6282.2882.28422,782
25 Aug 202182.8883.3482.5082.7282.72316,888
24 Aug 202182.8883.1282.5883.0083.00322,600
23 Aug 202183.1283.3682.3682.8082.80368,917
20 Aug 202182.4482.9882.0882.6482.64355,032
19 Aug 202182.0282.8681.8082.6082.60531,192
18 Aug 202183.1284.0282.8082.8282.82607,705
17 Aug 202183.0083.2281.8883.0883.08927,826
16 Aug 202185.6085.6883.8484.1284.12689,421
13 Aug 202187.0087.5285.6285.7085.70629,608
12 Aug 202186.6888.4284.8087.0687.06931,623
11 Aug 202188.6288.9688.4288.4488.44315,212
10 Aug 202187.8688.9087.8288.6888.68332,283
09 Aug 202187.8888.3087.5688.0288.02263,328
06 Aug 202187.4288.5087.3687.9887.98346,631
05 Aug 202187.6488.5886.3487.5087.50764,579
04 Aug 202187.1287.8886.9887.5887.58452,257
03 Aug 202186.1087.1686.0286.6686.66241,251
02 Aug 202186.2486.4085.5086.0286.02211,305
30 Jul 202185.6285.9885.3085.4885.48313,570
29 Jul 202185.7486.4085.3286.2486.24281,028
28 Jul 202185.8286.1085.2685.5485.54294,713
27 Jul 202185.4685.7084.4085.5685.56405,892
26 Jul 202185.6085.8885.3285.8685.86293,990
23 Jul 202186.5086.5085.3085.8885.88480,832
22 Jul 202186.6886.8885.5285.7885.78360,385
21 Jul 202186.3286.8285.6686.6086.60354,480
20 Jul 202185.3686.3285.1485.7685.76414,174
19 Jul 202186.3886.5684.9885.4485.44376,056
16 Jul 202186.4687.0886.2486.7286.72482,848
15 Jul 202186.9287.0686.1686.4286.42236,700
14 Jul 202186.5487.2086.2887.1287.12297,365
13 Jul 202187.1087.2686.1886.9686.96438,102
12 Jul 202187.6488.0087.1487.1687.16274,440
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...