UK Markets open in 6 hrs 15 mins

Henkel AG & Co. KGaA (HEN3.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
90.44+0.10 (+0.11%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Oct 2020------
22 Oct 2020------
21 Oct 202091.2291.2289.6290.3490.34417,817
20 Oct 202090.4291.4290.3090.8090.80389,047
19 Oct 202091.5892.3490.4690.4690.46352,580
16 Oct 202091.3492.0090.9691.3891.38665,818
15 Oct 202091.3091.8090.6890.7490.74445,883
14 Oct 202092.1092.9891.8092.6892.68376,227
13 Oct 202092.0692.2090.5691.5691.56561,589
12 Oct 202092.5693.3291.5092.4292.42441,179
09 Oct 202094.0095.1492.0893.3493.34857,865
08 Oct 202091.7692.6691.4492.0692.06362,384
07 Oct 202090.8691.5290.6891.5291.52332,567
06 Oct 202091.4691.4690.2490.9890.98307,370
05 Oct 202090.1091.0490.0091.0091.00446,069
02 Oct 202089.3690.1688.6289.8889.88401,581
01 Oct 202090.0890.0889.2089.8489.84425,126
30 Sep 202089.0889.9088.2689.3289.32444,339
29 Sep 202088.4089.6887.4089.3489.34678,788
28 Sep 202087.3287.8886.9687.7687.76725,966
25 Sep 202088.3488.5286.1086.5086.50410,401
24 Sep 202088.1489.6887.7687.9687.96649,211
23 Sep 202088.2889.6088.0088.9288.92420,338
22 Sep 202087.0888.8287.0087.7887.78380,491
21 Sep 202089.2689.4086.9086.9686.96483,214
18 Sep 2020------
17 Sep 202089.5290.7888.6490.5690.56301,531
16 Sep 202090.9891.2090.2890.5290.52352,427
15 Sep 202090.1291.5690.0691.0491.04389,735
14 Sep 202090.9091.4690.0490.1690.16273,262
11 Sep 202090.7691.0690.0290.5290.52520,341
10 Sep 202087.9492.2887.7290.6890.68966,064
09 Sep 202085.4087.9885.4087.7687.76525,454
08 Sep 202086.5887.1285.0285.2885.28465,279
07 Sep 202085.4886.6085.2686.6086.60299,155
04 Sep 202086.0086.6084.9285.3685.36497,186
03 Sep 202087.2488.2486.3886.8086.80527,650
02 Sep 202086.6087.7286.1486.8886.88629,086
01 Sep 202086.2086.3485.1885.8685.86315,253
31 Aug 202086.6487.1085.5685.5685.56366,531
28 Aug 202087.8687.8686.0086.2886.28283,984
27 Aug 202088.0088.1087.3487.6487.64268,867
26 Aug 202087.4287.9886.6687.9887.98316,228
25 Aug 202088.6288.7887.3087.5287.52340,172
24 Aug 202086.7088.5486.6888.0888.08334,369
21 Aug 202086.5286.8485.3486.3886.38613,255
20 Aug 202086.8287.3086.2686.4486.44418,029
19 Aug 202087.0687.5686.5287.5687.56291,365
18 Aug 202085.4687.0485.0487.0487.04397,271
17 Aug 202085.8486.1685.1686.0486.04192,302
14 Aug 202086.2086.4685.0486.2286.22314,089
13 Aug 202086.5286.9485.9686.2086.20255,609
12 Aug 202085.3886.4485.1286.4486.44435,486
11 Aug 202084.0087.0484.0085.4685.46520,270
10 Aug 202084.5285.0683.8684.5084.50318,288
07 Aug 202085.5685.5883.3283.7683.76427,105
06 Aug 202084.8085.6082.5685.4085.40565,821
05 Aug 202084.3287.3084.3085.9085.90647,478
04 Aug 202084.2684.6282.6483.9483.94336,495
03 Aug 202083.6084.4682.7484.0484.04346,197
31 Jul 202083.5884.7683.4083.4083.40375,428
30 Jul 202085.5685.8083.5683.7283.72462,207
29 Jul 202085.2885.8484.9285.5085.50254,103
28 Jul 202085.2885.8883.9885.1485.14401,467
27 Jul 202085.4685.8884.8685.2885.28293,709
24 Jul 202086.4286.6485.4085.8085.80282,882
23 Jul 202086.4487.0886.1086.9286.92354,972
22 Jul 202086.4286.7085.8486.1286.12329,582
21 Jul 202087.6887.9087.0287.0887.08438,726
20 Jul 2020------
17 Jul 202086.5687.1486.3086.4286.42466,193
16 Jul 202085.3887.3485.1886.5486.54471,310
15 Jul 202085.4486.3685.1685.8885.88395,563
14 Jul 202084.3285.0083.4885.0085.00532,463
13 Jul 202084.4285.7284.2685.5485.54426,137
10 Jul 202082.0283.6682.0083.4883.48431,546
09 Jul 202084.4084.6682.5282.6282.62449,516
08 Jul 202083.5284.7883.3884.2884.28390,668
07 Jul 202083.6685.3083.6683.8483.84584,080
06 Jul 202084.7084.9483.5884.1484.14463,443
03 Jul 202084.9885.0083.2283.3483.34280,478
02 Jul 202084.4684.9283.6484.8084.80344,738
01 Jul 202082.3284.5482.2283.9683.96596,020
30 Jun 202082.0884.0081.8482.8882.88676,632
29 Jun 202081.0882.1680.0681.8281.82616,546
26 Jun 202081.9482.3681.4481.5481.54410,775
25 Jun 202079.2481.7678.8681.3881.38776,193
24 Jun 202082.0082.1478.8478.8478.84717,476
23 Jun 202082.5482.9482.0082.4282.42450,505
22 Jun 202082.9283.2482.0082.0082.00507,576
19 Jun 202082.9883.9082.2683.7683.761,347,480
18 Jun 202083.5083.5481.6482.6282.62813,065
18 Jun 20201.85 Dividend
17 Jun 202084.5485.7084.1085.1683.31637,583
16 Jun 202081.8484.9881.5084.6082.76828,883
15 Jun 202080.3281.5079.2081.3479.57422,261
12 Jun 202082.0083.0281.1281.8080.02558,186
11 Jun 202082.8283.3882.2682.3480.55550,943
10 Jun 202083.8684.7283.4283.9882.16462,767
09 Jun 202086.5486.5483.2483.8682.04896,888
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...