U.S. Markets closed

Henkel AG & Co. KGaA (HEN3.DE)


XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
125.50-1.35 (-1.06%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 2017126.90127.00125.25125.50125.50270,888
Jun 26, 2017125.70127.30125.15126.85126.85290,409
Jun 23, 2017126.65126.75124.85125.55125.55361,343
Jun 22, 2017127.95128.00126.85126.85126.85299,195
Jun 21, 2017128.50128.60127.55128.00128.00369,949
Jun 20, 2017129.05129.90128.70128.70128.70301,769
Jun 19, 2017128.50129.05128.00128.90128.90308,174
Jun 16, 2017126.50128.20126.15128.20128.20755,026
Jun 15, 2017126.55126.60125.20125.95125.95449,443
Jun 14, 2017124.85127.00124.60126.50126.50423,940
Jun 13, 2017125.25125.55124.40124.65124.65303,257
Jun 12, 2017125.65125.75124.40125.10125.10303,256
Jun 09, 2017124.95126.05124.70125.70125.70330,725
Jun 08, 2017125.55126.40124.70124.70124.70353,968
Jun 07, 2017126.05127.05125.75125.75125.75389,694
Jun 06, 2017127.60127.60126.20126.40126.40328,839
Jun 05, 2017127.25127.25127.25127.25127.25-
Jun 02, 2017125.75127.50125.75127.25127.25322,018
Jun 01, 2017124.75125.90124.50125.25125.25250,444
May 31, 2017124.80126.60124.80124.95124.95547,196
May 30, 2017124.30124.95123.75124.95124.95321,635
May 29, 2017124.50124.70124.05124.40124.40119,346
May 26, 2017123.60124.55123.60124.55124.55222,725
May 25, 2017123.80124.60123.35124.00124.00227,435
May 24, 2017123.60124.00123.40123.80123.80244,825
May 23, 2017123.10123.95122.95123.95123.95341,408
May 22, 2017123.85124.20123.20123.55123.55279,134
May 19, 2017122.70124.35122.35123.75123.75450,247
May 18, 2017124.40124.85122.50122.85122.85508,589
May 17, 2017123.80125.15123.35123.95123.95381,329
May 16, 2017124.90125.25124.05124.65124.65373,556
May 15, 2017126.00126.15123.75124.70124.70376,397
May 12, 2017125.10125.15124.25125.00125.00359,220
May 11, 2017125.50127.20124.45125.20125.20566,521
May 10, 2017126.40127.50126.10126.60126.60346,738
May 09, 2017125.50126.85125.20126.55126.55354,908
May 08, 2017126.10126.45125.25125.25125.25385,916
May 05, 2017126.15126.85125.60126.05126.05330,622
May 04, 2017125.20126.95124.70126.55126.55568,193
May 03, 2017124.25125.10124.25124.55124.55355,930
May 02, 2017125.00125.00123.90124.55124.55468,812
Apr 28, 2017124.90125.65124.45125.00125.00553,132
Apr 27, 2017124.10126.45123.50124.85124.85718,112
Apr 26, 2017123.35124.15123.00123.70123.70413,928
Apr 25, 2017123.20124.20122.90123.60123.60406,987
Apr 24, 2017122.35123.55122.30123.30123.30508,568
Apr 21, 2017121.70121.75120.70121.30121.30535,445
Apr 20, 2017122.15122.75121.75121.80121.80478,154
Apr 19, 2017121.65122.65121.10122.30122.30384,932
Apr 18, 2017122.85123.45121.60121.60121.60322,604
Apr 13, 2017122.95123.55122.50122.85122.85289,844
Apr 12, 2017121.80123.20121.45123.20123.20388,062
Apr 11, 2017121.25122.50121.15121.60121.60488,523
Apr 11, 20171.62 Dividend
Apr 10, 2017120.00121.80119.65121.55119.93462,381
Apr 07, 2017121.20122.05120.80122.05120.42384,019
Apr 07, 20171.62 Dividend
Apr 06, 2017122.80122.95122.25122.85119.61491,414
Apr 05, 2017122.75123.60122.55122.60119.37449,409
Apr 04, 2017121.40122.70121.00122.50119.27477,677
Apr 03, 2017120.80121.50120.15120.85117.67455,623
Mar 31, 2017119.20120.35119.10120.10116.94443,571
Mar 30, 2017119.90120.20119.40119.75116.60255,180
Mar 29, 2017119.30120.10118.60119.70116.55395,007
Mar 28, 2017119.30119.35118.35119.20116.06323,836
Mar 27, 2017118.10119.20117.90119.00115.87330,210
Mar 24, 2017119.35119.45118.55118.95115.82306,978
Mar 23, 2017119.50119.60118.35119.35116.21364,533
Mar 22, 2017119.00120.10118.90119.30116.16381,953
Mar 21, 2017121.00121.05119.50120.00116.84362,335
Mar 20, 2017120.55121.30120.50120.80117.62256,829
Mar 17, 2017120.00121.25119.60121.25118.06571,747
Mar 16, 2017120.80120.95120.00120.55117.37466,162
Mar 15, 2017120.30120.45119.50119.65116.50276,999
Mar 14, 2017118.70120.10118.70120.05116.89284,406
Mar 13, 2017119.15119.30118.70118.95115.82286,429
Mar 10, 2017119.85119.85118.90119.40116.26265,782
Mar 09, 2017118.20119.30117.90119.30116.16351,195
Mar 08, 2017119.15119.60118.25118.35115.23392,776
Mar 07, 2017119.95120.00118.80119.40116.26348,442
Mar 06, 2017119.10120.25119.10119.60116.45404,600
Mar 03, 2017118.95119.70118.60119.65116.50466,498
Mar 02, 2017119.65119.65118.60119.30116.16373,586
Mar 01, 2017118.40119.40118.10119.40116.26496,631
Feb 28, 2017118.30118.55117.30117.90114.79463,459
Feb 27, 2017119.30119.80117.95118.40115.28422,870
Feb 24, 2017120.45121.00118.10119.00115.87689,733
Feb 23, 2017120.40120.95118.80120.25117.08639,812
Feb 22, 2017120.00121.95120.00121.20118.01671,032
Feb 21, 2017119.25120.15119.00120.15116.99361,245
Feb 20, 2017120.20120.30118.40119.15116.01503,983
Feb 17, 2017117.35120.50117.20120.10116.94904,931
Feb 16, 2017117.10117.55116.70117.50114.41438,444
Feb 15, 2017116.55116.85115.75116.70113.63355,063
Feb 14, 2017115.70117.05115.70116.15113.09377,400
Feb 13, 2017115.40115.95115.10115.80112.75246,116
Feb 10, 2017116.35116.75114.85115.30112.26494,615
Feb 09, 2017115.60116.85115.35116.05112.99540,416
Feb 08, 2017112.50115.55112.50115.20112.17478,946
Feb 07, 2017111.80113.45111.70112.65109.68438,987
*Close price adjusted for dividends and splits.
Loading more data...