HEN3.DE - Henkel AG & Co. KGaA

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201988.7489.5688.4688.7888.78657,025
Apr 24, 201988.2089.1487.9088.9288.92627,275
Apr 23, 201988.2688.7488.0488.7088.70581,797
Apr 18, 201988.1888.9888.1088.1888.181,124,103
Apr 17, 201988.8088.8287.8088.1488.14675,369
Apr 16, 201987.4889.4887.4888.5688.56754,707
Apr 15, 201987.5087.8487.3487.3887.38460,168
Apr 12, 201988.0088.3887.2487.6687.66639,333
Apr 11, 201988.7089.3288.0688.2888.28704,967
Apr 10, 201988.6889.7088.3489.2089.20694,167
Apr 09, 201989.0089.4087.7488.3488.34805,273
Apr 09, 20191.85 Dividend
Apr 08, 201988.4891.2288.4290.7288.871,172,515
Apr 05, 201989.5889.7688.2888.5286.71688,652
Apr 04, 201989.0289.6689.0289.4087.58491,618
Apr 03, 201989.5289.5288.9089.1687.34776,064
Apr 02, 201990.6090.9688.1088.8086.991,003,524
Apr 01, 201991.3291.3290.3890.6088.75557,858
Mar 29, 201990.4491.7090.4491.0089.14763,392
Mar 28, 201989.0890.6089.0689.8888.05753,166
Mar 27, 201988.4889.4488.3489.3887.56695,596
Mar 26, 201987.6688.8687.4888.5686.75614,439
Mar 25, 201988.1488.4686.9087.6085.81439,471
Mar 22, 201989.1289.6088.2488.3886.58535,994
Mar 21, 201988.8889.3087.8089.1687.34559,620
Mar 20, 201989.0289.5888.7088.7886.97527,635
Mar 19, 201989.2289.6088.7489.0087.19512,197
Mar 18, 201989.6089.8289.1289.1487.32394,739
Mar 15, 201990.0290.4089.2889.5487.711,030,591
Mar 14, 201989.8090.0089.2289.7087.87395,856
Mar 13, 201989.6890.0689.3889.7687.93373,355
Mar 12, 201989.9090.0489.1689.6287.79445,635
Mar 11, 201989.3489.6088.5889.1687.34425,638
Mar 08, 201989.8290.0889.0089.4087.58393,709
Mar 07, 201989.6090.4088.8490.3688.52680,726
Mar 06, 201989.4090.1689.0889.4287.60470,471
Mar 05, 201989.0089.6488.6889.5687.73451,798
Mar 04, 201988.8489.8088.7289.2487.42466,977
Mar 01, 201988.6889.0688.1288.6886.87518,128
Feb 28, 201987.9888.7687.3287.8486.05681,784
Feb 27, 201988.6888.7487.0888.6286.81787,374
Feb 26, 201989.1489.7688.8689.3687.54439,147
Feb 25, 201989.3690.3688.9689.6287.79527,613
Feb 22, 201989.1689.5488.5289.1487.32592,186
Feb 21, 201988.8889.9087.9689.4087.58779,864
Feb 20, 201987.6889.3687.6888.5286.71742,759
Feb 19, 201988.7288.7887.4687.8486.05578,698
Feb 18, 201987.0088.7686.9288.2886.48704,194
Feb 15, 201986.1687.4285.8886.9085.13627,972
Feb 14, 201986.3087.1085.8486.1884.42574,536
Feb 13, 201986.9087.1485.9286.0884.32548,015
Feb 12, 201986.5687.1686.3086.3084.54641,726
Feb 11, 201985.1486.6685.1485.8884.13566,026
Feb 08, 201985.7086.0484.7685.2483.50818,636
Feb 07, 201986.8487.6685.6885.8084.05760,080
Feb 06, 201987.4087.9886.6687.0685.28583,694
Feb 05, 201986.0288.1085.8887.9686.17799,566
Feb 04, 201985.9086.5085.6486.1884.42498,905
Feb 01, 201984.6885.8284.6885.7283.97802,737
Jan 31, 201984.7485.0883.9684.8883.15664,016
Jan 30, 201985.0685.7484.1084.6482.91808,110
Jan 29, 201983.2884.9283.2284.5082.78863,813
Jan 28, 201983.9884.3483.3483.6481.93748,205
Jan 25, 201983.5485.6283.4084.3682.641,464,333
Jan 24, 201986.2086.5882.8683.4881.782,252,287
Jan 23, 201985.1286.3085.1086.2484.481,306,114
Jan 22, 201986.6287.9285.4486.2284.462,242,551
Jan 21, 201991.5093.2486.3287.5685.774,054,074
Jan 18, 201996.3497.2295.5097.0295.04737,355
Jan 17, 201993.2096.2692.2896.1694.201,144,511
Jan 16, 201995.7495.7493.8494.2092.28532,593
Jan 15, 201996.2496.3895.1895.5893.63424,144
Jan 14, 201995.6495.8095.0695.5693.61456,839
Jan 11, 201996.3897.3895.8895.9093.94566,672
Jan 10, 201996.1096.8895.5696.8294.85429,345
Jan 09, 201995.5896.8495.2096.7494.77526,671
Jan 08, 201994.6495.8694.2095.3693.42765,792
Jan 07, 201996.3096.3094.5295.0493.10405,034
Jan 04, 201995.3896.2294.1696.1294.16433,697
Jan 03, 201995.0295.0693.7094.6292.69473,816
Jan 02, 201995.1696.4494.6695.7293.77498,581
Dec 28, 201895.1496.1694.8095.4093.45306,217
Dec 27, 201896.7497.1293.7694.5492.61589,319
Dec 21, 201897.1697.4695.2097.1895.201,334,011
Dec 20, 201895.5897.6894.9697.4895.49771,952
Dec 19, 201896.4696.9895.9296.4094.43647,170
Dec 18, 201896.7297.7696.3296.6694.69554,479
Dec 17, 201899.2299.2695.8296.7294.75818,150
Dec 14, 201899.44100.4099.1899.5697.53473,753
Dec 13, 2018100.85101.25100.05100.4598.40491,998
Dec 12, 201899.82101.4599.82100.6598.60531,796
Dec 11, 201898.50100.3598.4499.6497.61557,400
Dec 10, 201899.50100.4598.0298.2696.26748,610
Dec 07, 201899.24101.4598.94100.1098.06472,700
Dec 06, 2018101.05101.5598.1698.8096.79787,002
Dec 05, 2018101.55102.45101.15101.9099.82397,976
Dec 04, 2018102.85103.65102.35102.45100.36410,930
Dec 03, 2018103.70103.90102.30103.20101.10532,910
Nov 30, 2018102.55102.70101.35101.9099.82498,995
Nov 29, 2018102.10102.75101.40102.35100.26507,112
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...