XETRA - Delayed Quote EUR

Henkel AG & Co. KGaA (HEN3.DE)

72.36 +0.17 (+0.24%)
As of 4:56 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 72.56 72.86 72.04 72.34 72.34 156,797
Apr 23, 2024 1.85 Dividend
Apr 22, 2024 72.64 74.04 72.50 74.04 72.19 493,866
Apr 19, 2024 71.72 72.62 71.68 72.22 70.42 469,604
Apr 18, 2024 72.32 72.54 71.84 71.90 70.10 372,526
Apr 17, 2024 70.82 71.56 70.82 71.18 69.40 316,701
Apr 16, 2024 71.30 71.38 70.02 71.00 69.23 484,544
Apr 15, 2024 71.66 72.06 71.54 71.80 70.01 272,136
Apr 12, 2024 72.82 72.92 71.62 71.86 70.06 357,066
Apr 11, 2024 73.02 73.64 72.26 72.44 70.63 549,280
Apr 10, 2024 72.48 72.90 72.22 72.78 70.96 253,276
Apr 9, 2024 72.42 72.70 72.06 72.28 70.47 382,756
Apr 8, 2024 72.58 73.04 72.32 72.64 70.82 236,485
Apr 5, 2024 73.20 73.30 72.34 72.70 70.88 461,036
Apr 4, 2024 74.36 74.64 73.42 73.76 71.92 316,966
Apr 3, 2024 75.56 76.04 74.16 74.46 72.60 367,223
Apr 2, 2024 74.44 76.34 74.44 75.70 73.81 462,083
Mar 28, 2024 74.70 75.08 74.24 74.50 72.64 344,543
Mar 27, 2024 74.40 74.94 74.16 74.68 72.81 321,865
Mar 26, 2024 73.92 74.34 73.24 74.26 72.40 448,964
Mar 25, 2024 72.10 73.70 72.10 73.70 71.86 518,235
Mar 22, 2024 71.22 72.22 71.06 72.08 70.28 405,819
Mar 21, 2024 71.62 71.72 70.46 71.26 69.48 465,396
Mar 20, 2024 72.90 72.96 71.40 71.46 69.67 476,842
Mar 19, 2024 73.56 73.80 72.98 73.04 71.21 387,719
Mar 18, 2024 74.54 74.96 73.18 73.74 71.90 381,189
Mar 15, 2024 74.56 74.90 74.22 74.56 72.70 1,021,549
Mar 14, 2024 75.88 76.10 74.50 74.54 72.68 554,150
Mar 13, 2024 75.42 75.76 74.82 75.64 73.75 556,344
Mar 12, 2024 74.02 75.26 73.84 75.20 73.32 521,643
Mar 11, 2024 72.26 73.64 72.26 73.64 71.80 458,013
Mar 8, 2024 71.98 72.64 71.68 72.52 70.71 362,890
Mar 7, 2024 70.22 71.92 69.78 71.86 70.06 519,196
Mar 6, 2024 69.72 70.66 69.52 70.34 68.58 559,359
Mar 5, 2024 69.18 70.76 69.08 69.62 67.88 689,706
Mar 4, 2024 71.28 72.02 66.86 69.02 67.30 1,380,182
Mar 1, 2024 69.60 70.44 69.40 70.40 68.64 753,462
Feb 29, 2024 68.90 69.64 68.52 69.56 67.82 1,076,340
Feb 28, 2024 69.62 69.78 68.64 68.92 67.20 341,892
Feb 27, 2024 69.46 69.84 69.12 69.82 68.08 312,177
Feb 26, 2024 70.08 70.48 70.04 70.04 68.29 231,637
Feb 23, 2024 71.14 71.40 70.28 70.28 68.52 330,902
Feb 22, 2024 71.40 71.50 70.90 71.04 69.26 350,904
Feb 21, 2024 71.50 71.86 71.20 71.26 69.48 252,588
Feb 20, 2024 70.42 71.72 70.42 71.46 69.67 206,395
Feb 19, 2024 70.48 70.76 70.10 70.58 68.82 174,701
Feb 16, 2024 70.48 71.04 70.34 70.34 68.58 359,058
Feb 15, 2024 70.00 70.44 69.62 70.18 68.43 213,103
Feb 14, 2024 70.64 70.90 70.10 70.20 68.45 225,693
Feb 13, 2024 70.86 71.12 70.36 70.64 68.87 191,273
Feb 12, 2024 70.88 71.30 70.74 71.04 69.26 142,509
Feb 9, 2024 71.20 71.42 70.46 70.78 69.01 336,655
Feb 8, 2024 71.34 72.14 71.22 71.24 69.46 262,661
Feb 7, 2024 71.32 71.56 70.80 71.28 69.50 348,216
Feb 6, 2024 71.72 72.38 70.94 71.34 69.56 348,137
Feb 5, 2024 70.10 71.64 70.10 71.64 69.85 433,829
Feb 2, 2024 71.00 71.42 70.14 70.22 68.47 256,960
Feb 1, 2024 71.00 71.22 70.08 70.74 68.97 276,149
Jan 31, 2024 71.76 71.86 70.82 71.10 69.32 361,594
Jan 30, 2024 71.88 72.18 71.22 71.58 69.79 348,947
Jan 29, 2024 71.78 72.42 71.68 71.88 70.08 334,189
Jan 26, 2024 71.70 72.38 71.46 71.90 70.10 353,991
Jan 25, 2024 71.38 71.54 70.50 71.50 69.71 267,511
Jan 24, 2024 71.70 71.82 71.16 71.44 69.65 309,485
Jan 23, 2024 71.94 71.94 70.80 71.64 69.85 335,683
Jan 22, 2024 72.72 72.78 71.60 71.76 69.97 286,350
Jan 19, 2024 72.82 73.24 72.22 72.40 70.59 484,724
Jan 18, 2024 72.34 72.82 71.74 72.82 71.00 317,747
Jan 17, 2024 73.32 73.52 71.68 72.36 70.55 401,452
Jan 16, 2024 74.14 74.18 73.68 73.88 72.03 268,604
Jan 15, 2024 74.68 74.70 73.66 73.90 72.05 219,813
Jan 12, 2024 74.18 74.70 74.16 74.46 72.60 242,706
Jan 11, 2024 74.02 74.14 73.68 73.92 72.07 426,734
Jan 10, 2024 73.40 74.20 72.66 73.66 71.82 445,091
Jan 9, 2024 73.30 73.90 72.98 73.76 71.92 440,969
Jan 8, 2024 72.74 73.46 72.58 73.10 71.27 381,105
Jan 5, 2024 73.28 73.36 72.68 72.96 71.14 220,127
Jan 4, 2024 73.36 73.54 73.16 73.52 71.68 182,686
Jan 3, 2024 73.22 74.34 73.14 73.52 71.68 287,913
Jan 2, 2024 72.80 73.46 72.62 73.28 71.45 285,962
Dec 29, 2023 72.64 72.86 72.56 72.86 71.04 135,261
Dec 28, 2023 72.68 72.80 72.18 72.52 70.71 128,381
Dec 27, 2023 72.72 72.82 72.30 72.68 70.86 141,200
Dec 22, 2023 72.34 72.84 72.22 72.68 70.86 182,833
Dec 21, 2023 72.32 72.86 72.20 72.42 70.61 240,215
Dec 20, 2023 72.62 72.82 72.04 72.50 70.69 321,708
Dec 19, 2023 72.80 72.92 71.92 72.52 70.71 309,574
Dec 18, 2023 72.52 72.96 72.32 72.80 70.98 332,701
Dec 15, 2023 73.44 73.44 72.00 72.52 70.71 901,760
Dec 14, 2023 74.00 74.56 72.76 73.24 71.41 533,407
Dec 13, 2023 73.50 74.10 73.14 73.54 71.70 336,444
Dec 12, 2023 73.40 73.94 73.32 73.42 71.59 409,339
Dec 11, 2023 73.12 73.32 72.56 73.12 71.29 312,208
Dec 8, 2023 72.96 73.14 72.42 72.74 70.92 377,565
Dec 7, 2023 72.92 73.26 72.58 72.94 71.12 251,289
Dec 6, 2023 72.64 73.06 72.26 72.80 70.98 293,929
Dec 5, 2023 73.24 73.44 72.40 72.50 70.69 246,843
Dec 4, 2023 73.00 73.48 72.80 73.00 71.18 217,732
Dec 1, 2023 72.48 73.18 72.28 72.98 71.16 370,251
Nov 30, 2023 71.50 72.62 71.30 72.20 70.40 1,021,484
Nov 29, 2023 71.14 71.38 70.64 71.38 69.60 305,728
Nov 28, 2023 70.58 70.92 70.46 70.80 69.03 262,727
Nov 27, 2023 71.18 71.38 70.76 70.90 69.13 293,048
Nov 24, 2023 70.66 71.06 70.56 71.00 69.23 221,788
Nov 23, 2023 71.00 71.28 70.58 70.72 68.95 252,214
Nov 22, 2023 70.42 71.02 70.10 70.94 69.17 313,689
Nov 21, 2023 69.76 70.24 69.44 70.14 68.39 458,906
Nov 20, 2023 71.22 71.34 69.82 69.86 68.11 539,937
Nov 17, 2023 72.00 72.46 71.28 71.28 69.50 506,815
Nov 16, 2023 72.20 72.54 71.82 72.00 70.20 449,352
Nov 15, 2023 72.42 72.58 72.12 72.42 70.61 479,436
Nov 14, 2023 71.74 72.50 71.26 72.34 70.53 666,476
Nov 13, 2023 70.80 71.48 70.18 71.16 69.38 441,466
Nov 10, 2023 69.70 70.78 69.70 70.70 68.93 1,009,754
Nov 9, 2023 69.10 70.36 68.78 69.86 68.11 826,790
Nov 8, 2023 67.64 67.84 67.16 67.48 65.79 410,489
Nov 7, 2023 67.90 68.32 67.74 68.06 66.36 413,697
Nov 6, 2023 67.84 68.10 67.32 67.80 66.11 336,004
Nov 3, 2023 68.74 69.08 67.94 67.94 66.24 256,089
Nov 2, 2023 68.64 68.98 68.18 68.62 66.91 299,562
Nov 1, 2023 68.24 68.72 68.12 68.48 66.77 224,842
Oct 31, 2023 68.00 68.34 67.84 68.08 66.38 345,004
Oct 30, 2023 67.38 68.42 67.06 67.80 66.11 248,354
Oct 27, 2023 67.76 68.16 67.26 67.26 65.58 350,613
Oct 26, 2023 68.24 68.26 67.44 67.92 66.22 299,490
Oct 25, 2023 66.82 67.98 66.66 67.98 66.28 293,873
Oct 24, 2023 66.96 67.38 66.82 67.10 65.42 266,840
Oct 23, 2023 66.82 67.22 66.70 66.94 65.27 249,253
Oct 20, 2023 66.68 66.94 66.44 66.72 65.05 463,530
Oct 19, 2023 66.84 67.34 66.82 67.12 65.44 255,327
Oct 18, 2023 67.08 67.38 66.86 67.08 65.40 240,304
Oct 17, 2023 67.12 67.70 66.74 67.08 65.40 321,196
Oct 16, 2023 67.34 67.38 66.76 67.32 65.64 296,064
Oct 13, 2023 67.22 67.32 66.68 66.94 65.27 350,595
Oct 12, 2023 68.10 68.28 67.12 67.34 65.66 283,238
Oct 11, 2023 68.00 68.22 67.62 67.92 66.22 340,103
Oct 10, 2023 68.78 68.78 67.54 67.90 66.20 470,413
Oct 9, 2023 68.64 68.98 68.20 68.20 66.50 391,379
Oct 6, 2023 68.24 68.82 67.44 68.68 66.96 421,007
Oct 5, 2023 67.16 68.36 66.98 68.32 66.61 458,312
Oct 4, 2023 67.38 68.56 65.88 67.02 65.35 676,777
Oct 3, 2023 67.26 68.32 67.20 68.32 66.61 362,923
Oct 2, 2023 67.48 67.82 67.18 67.58 65.89 298,523
Sep 29, 2023 67.36 67.78 67.16 67.46 65.77 446,747
Sep 28, 2023 66.44 67.04 66.10 67.00 65.33 330,197
Sep 27, 2023 66.74 66.96 66.10 66.32 64.66 258,158
Sep 26, 2023 67.16 67.34 66.70 66.88 65.21 312,926
Sep 25, 2023 67.50 68.02 67.08 67.34 65.66 345,836
Sep 22, 2023 67.30 67.72 66.84 67.72 66.03 384,260
Sep 21, 2023 67.74 68.12 67.28 67.60 65.91 333,734
Sep 20, 2023 68.30 68.40 67.72 67.86 66.16 299,781
Sep 19, 2023 68.18 68.36 67.92 68.36 66.65 332,735
Sep 18, 2023 68.42 68.50 67.54 68.06 66.36 320,360
Sep 15, 2023 68.70 69.20 68.24 68.56 66.85 1,205,482
Sep 14, 2023 69.62 69.68 67.70 68.26 66.55 809,596
Sep 13, 2023 69.94 70.26 69.34 69.64 67.90 443,219
Sep 12, 2023 71.44 71.50 70.06 70.06 68.31 473,561
Sep 11, 2023 71.68 72.10 71.30 71.84 70.04 345,152
Sep 8, 2023 72.08 72.08 70.80 71.32 69.54 349,569
Sep 7, 2023 70.70 71.94 70.48 71.92 70.12 502,340
Sep 6, 2023 70.30 71.00 69.50 71.00 69.23 293,520
Sep 5, 2023 70.38 70.52 69.82 70.24 68.48 297,727
Sep 4, 2023 71.30 71.32 70.50 70.58 68.82 226,479
Sep 1, 2023 70.84 71.22 70.60 71.18 69.40 354,750
Aug 31, 2023 71.00 71.24 70.56 70.72 68.95 758,164
Aug 30, 2023 71.60 71.64 70.92 70.92 69.15 479,275
Aug 29, 2023 72.14 72.38 71.40 71.44 69.65 387,420
Aug 28, 2023 72.38 72.54 71.96 71.96 70.16 202,552
Aug 25, 2023 72.06 72.44 71.90 71.92 70.12 345,061
Aug 24, 2023 72.42 72.70 71.68 72.06 70.26 276,491
Aug 23, 2023 72.00 72.32 71.72 72.02 70.22 271,540
Aug 22, 2023 71.74 72.26 71.64 71.98 70.18 275,536
Aug 21, 2023 72.14 72.30 71.38 71.50 69.71 278,584
Aug 18, 2023 71.88 72.18 71.56 71.98 70.18 511,944
Aug 17, 2023 71.92 72.08 71.58 72.06 70.26 456,924
Aug 16, 2023 71.24 72.10 71.20 72.02 70.22 550,043
Aug 15, 2023 71.20 71.46 70.54 71.28 69.50 308,942
Aug 14, 2023 70.52 72.48 70.42 71.30 69.52 459,366
Aug 11, 2023 69.86 71.14 69.52 70.40 68.64 542,797
Aug 10, 2023 70.42 70.74 69.10 69.82 68.08 539,994
Aug 9, 2023 69.34 69.46 68.72 69.06 67.33 358,352
Aug 8, 2023 68.82 69.54 68.48 68.92 67.20 361,196
Aug 7, 2023 68.84 69.12 68.50 68.86 67.14 280,780
Aug 4, 2023 69.38 69.40 68.54 68.96 67.24 311,041
Aug 3, 2023 69.50 69.64 69.04 69.26 67.53 291,453
Aug 2, 2023 69.20 69.90 69.00 69.60 67.86 322,670
Aug 1, 2023 70.36 70.52 69.56 69.58 67.84 342,696
Jul 31, 2023 71.00 71.28 70.18 70.18 68.43 379,195
Jul 28, 2023 70.80 71.26 70.76 71.00 69.23 298,058
Jul 27, 2023 70.76 71.52 70.64 70.84 69.07 478,536
Jul 26, 2023 70.78 70.88 69.72 70.58 68.82 388,584
Jul 25, 2023 70.44 71.24 70.34 70.70 68.93 403,478
Jul 24, 2023 70.60 70.96 69.96 70.22 68.47 -
Jul 21, 2023 71.08 71.08 70.54 70.80 69.03 402,685
Jul 20, 2023 70.80 71.24 70.24 70.54 68.78 457,486
Jul 19, 2023 71.22 71.66 71.04 71.04 69.26 339,536
Jul 18, 2023 71.52 71.54 70.58 71.12 69.34 382,777
Jul 17, 2023 71.54 71.82 71.34 71.64 69.85 220,011
Jul 14, 2023 71.28 72.06 71.28 71.56 69.77 274,230
Jul 13, 2023 71.04 71.76 70.82 71.56 69.77 317,399
Jul 12, 2023 70.48 71.00 70.24 70.84 69.07 376,582
Jul 11, 2023 69.92 70.88 69.56 70.48 68.72 378,050
Jul 10, 2023 70.30 70.36 69.82 69.88 68.13 340,894
Jul 7, 2023 70.30 70.50 69.98 70.26 68.50 331,179
Jul 6, 2023 70.74 70.96 70.20 70.44 68.68 429,602
Jul 5, 2023 71.60 72.00 70.42 71.32 69.54 586,018
Jul 4, 2023 73.04 73.04 72.16 72.16 70.36 379,286
Jul 3, 2023 73.22 73.70 72.92 72.94 71.12 190,337
Jun 30, 2023 72.64 74.02 72.28 73.26 71.43 542,287
Jun 29, 2023 72.90 72.90 72.04 72.68 70.86 358,174
Jun 28, 2023 72.60 73.10 72.24 72.92 71.10 225,908
Jun 27, 2023 72.50 72.50 71.92 72.42 70.61 287,987
Jun 26, 2023 72.12 72.52 71.74 72.10 70.30 300,166
Jun 23, 2023 71.32 72.00 71.30 72.00 70.20 317,860
Jun 22, 2023 72.38 72.46 71.18 71.30 69.52 442,137
Jun 21, 2023 73.10 73.22 72.14 72.68 70.86 400,358
Jun 20, 2023 72.84 73.28 71.62 73.00 71.18 569,113
Jun 19, 2023 73.62 74.04 72.82 73.22 71.39 342,120
Jun 16, 2023 74.16 74.44 73.56 73.78 71.94 2,348,762
Jun 15, 2023 74.14 74.72 73.92 73.94 72.09 356,030
Jun 14, 2023 75.16 75.16 74.12 74.20 72.35 402,751
Jun 13, 2023 75.16 75.26 73.26 75.18 73.30 554,843
Jun 12, 2023 75.00 76.02 75.00 75.14 73.26 292,830
Jun 9, 2023 76.04 76.04 74.52 74.76 72.89 392,637
Jun 8, 2023 75.06 76.06 74.82 76.06 74.16 679,175
Jun 7, 2023 74.88 75.68 74.64 75.06 73.18 435,788
Jun 6, 2023 74.44 75.20 74.30 74.80 72.93 347,665
Jun 5, 2023 74.78 75.22 74.52 74.56 72.70 266,337
Jun 2, 2023 74.70 75.04 74.36 74.80 72.93 314,647
Jun 1, 2023 74.76 74.82 74.06 74.50 72.64 255,299
May 31, 2023 74.46 75.10 74.22 74.54 72.68 1,236,393
May 30, 2023 75.84 76.24 74.68 74.84 72.97 324,195
May 29, 2023 76.52 76.52 75.92 76.24 74.34 115,544
May 26, 2023 76.00 76.64 75.62 76.28 74.37 394,509
May 25, 2023 76.64 76.64 75.74 76.26 74.35 229,650
May 24, 2023 76.92 76.98 75.66 76.46 74.55 451,246
May 23, 2023 77.30 77.56 76.52 77.22 75.29 308,393
May 22, 2023 78.16 78.38 77.44 77.50 75.56 326,332
May 19, 2023 78.22 78.84 77.94 78.40 76.44 572,966
May 18, 2023 77.78 78.54 77.78 78.22 76.27 357,752
May 17, 2023 77.86 78.08 77.44 77.58 75.64 384,510
May 16, 2023 77.14 78.34 76.62 77.98 76.03 627,324
May 15, 2023 75.68 77.64 75.38 77.20 75.27 805,867
May 12, 2023 75.00 75.86 74.80 75.46 73.57 461,199
May 11, 2023 74.64 75.02 74.16 74.88 73.01 321,746
May 10, 2023 74.76 74.90 73.68 74.28 72.42 547,570
May 9, 2023 74.36 74.88 74.04 74.82 72.95 446,811
May 8, 2023 73.64 74.26 73.46 74.14 72.29 324,032
May 5, 2023 73.16 73.78 72.42 73.78 71.94 479,688
May 4, 2023 72.60 73.46 71.74 72.90 71.08 556,345
May 3, 2023 72.98 74.06 72.98 74.06 72.21 493,615
May 2, 2023 73.40 73.50 72.74 73.14 71.31 379,081
Apr 28, 2023 73.50 73.52 72.54 73.28 71.45 423,147
Apr 27, 2023 73.48 73.76 72.72 73.18 71.35 450,481
Apr 26, 2023 72.50 73.52 72.24 73.22 71.39 658,316
Apr 25, 2023 1.85 Dividend
Apr 25, 2023 72.50 72.70 71.80 72.70 70.88 383,131
Apr 24, 2023 75.08 75.08 73.86 74.26 70.60 655,650

Related Tickers

BEI.DE Beiersdorf Aktiengesellschaft
138.00
+1.17%
 
BB.PA Société BIC SA
65.20
+0.15%
 
RKT.L Reckitt Benckiser Group plc
4,263.00
-0.07%
 
LEI.DE Leifheit Aktiengesellschaft
15.45
0.00%
 
UNVB.DE Unilever PLC
44.97
-0.38%
 
LOR.F L'Oréal S.A.
440.85
-0.37%
 
OR.PA L'Oréal S.A.
441.20
+0.05%
 
COTY.PA Coty Inc.
10.99
+2.90%
 
PRG.BE Procter & Gamble Co
150.52
+1.26%
 
3RB.F Reckitt Benckiser Group plc
49.69
-0.06%