HEN3.DE - Henkel AG & Co. KGaA

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 17, 202093.2493.5091.7492.1492.14200,102
Feb 13, 202093.7694.1492.8893.2893.28500,070
Feb 12, 202094.1294.2693.4894.1694.16479,644
Feb 11, 202094.3094.9494.0494.2094.20412,376
Feb 10, 202094.0094.5093.7894.0694.06292,683
Feb 07, 202096.1096.3893.9894.2294.22642,152
Feb 06, 202095.9296.6295.6696.0296.02576,892
Feb 05, 202094.4496.2694.1895.5495.54724,827
Feb 04, 202093.4095.0493.3894.6494.64611,700
Feb 03, 202092.0093.2691.7493.1293.12564,601
Jan 31, 202093.7093.8891.8091.9491.94722,330
Jan 30, 202093.3093.5292.7493.4493.44373,378
Jan 29, 202093.1694.0892.9893.7293.72540,895
Jan 28, 202093.7094.0893.0493.3293.32582,429
Jan 27, 202094.3295.1493.2493.6093.60527,589
Jan 24, 202094.0495.9693.9895.6495.64514,181
Jan 23, 202093.3494.0293.2093.9093.90446,760
Jan 22, 202094.9295.2694.3294.3494.34465,730
Jan 21, 202094.1495.5893.7694.9294.92487,071
Jan 20, 202093.1294.4293.1294.4294.42265,340
Jan 17, 202093.1293.9893.1293.4493.44390,708
Jan 16, 202093.3093.8292.6093.1693.16315,759
Jan 15, 202093.0693.7093.0693.1893.18426,838
Jan 14, 202093.1893.8292.8493.1293.12423,378
Jan 13, 202093.5693.8892.8293.0293.02339,877
Jan 10, 202093.2894.4493.2893.6293.62442,106
Jan 09, 202092.5093.6092.3093.0493.04578,916
Jan 08, 202090.8692.3090.8691.7491.74566,458
Jan 07, 202091.9892.7491.0091.5891.58603,108
Jan 06, 202090.8291.4890.2291.4891.48442,132
Jan 03, 202090.5091.3890.2091.2291.22459,917
Jan 02, 202091.8092.1891.1691.1691.16460,000
Dec 30, 201992.1092.6891.5292.2092.20189,769
Dec 27, 201992.7093.1692.4892.6092.60252,858
Dec 23, 201992.4692.9092.0692.3292.32382,252
Dec 20, 201990.9692.5890.9692.5892.581,220,609
Dec 19, 201990.9491.3690.3491.0491.04811,145
Dec 18, 201990.9091.4890.1891.1891.18660,487
Dec 17, 201992.0692.0890.8290.9490.94852,028
Dec 16, 201990.5092.6289.8092.4292.42851,956
Dec 13, 201990.0091.6489.8690.9290.921,801,912
Dec 12, 201994.6095.1294.2694.3894.38440,099
Dec 11, 201993.8694.9693.5294.3494.34469,831
Dec 10, 201993.5294.1091.9893.6893.68676,271
Dec 09, 201994.8694.9893.8893.8893.88349,827
Dec 06, 201993.7095.0293.4694.8094.80444,396
Dec 05, 201994.5894.9693.6693.8493.84431,316
Dec 04, 201993.5294.4293.3694.3494.34371,572
Dec 03, 201994.5894.7693.2493.6493.64517,350
Dec 02, 201996.6496.9094.3694.4294.42602,523
Nov 29, 201995.9096.3695.5095.8895.88399,206
Nov 28, 201995.6496.7895.5296.4296.42250,721
Nov 27, 201995.3896.4695.0296.3296.32410,000
Nov 26, 201994.5295.2694.3494.9094.90689,991
Nov 25, 201994.9095.0094.0894.5694.56354,286
Nov 22, 201994.3094.8293.7494.2294.22637,136
Nov 21, 201994.1294.6293.5294.2894.28485,092
Nov 20, 201994.2894.7693.8494.7294.72381,487
Nov 19, 201995.6696.7094.7494.9694.96445,871
Nov 18, 201994.9495.8694.8095.1695.16501,032
Nov 15, 201995.6295.6494.5494.7894.78519,971
Nov 14, 201995.5897.8092.4295.0095.001,295,694
Nov 13, 201994.0094.9893.9694.6494.64458,924
Nov 12, 201994.8295.0494.2294.6094.60543,560
Nov 11, 201994.5895.2093.6894.7294.72509,675
Nov 08, 201996.5697.0494.7095.0695.06817,451
Nov 07, 201996.9097.5696.6096.6696.66503,158
Nov 06, 201994.8296.5694.6496.5696.56522,349
Nov 05, 201994.9495.6694.3494.7294.72506,570
Nov 04, 201994.5295.8094.0894.7294.72626,552
Nov 01, 201993.5094.5293.4094.0094.00479,829
Oct 31, 201992.9293.3692.0893.1893.18523,680
Oct 30, 201991.9292.7091.8292.5092.50638,298
Oct 29, 201990.0291.7889.2891.7891.78928,560
Oct 28, 201991.8092.3490.5290.5290.521,029,629
Oct 25, 201993.0093.5889.1092.3092.301,380,974
Oct 24, 201995.4495.4492.3893.7293.72722,537
Oct 23, 201994.9096.2894.8495.1095.10624,118
Oct 22, 201993.3695.4693.1295.0695.06651,069
Oct 21, 201993.6493.9893.2093.8293.82473,792
Oct 18, 201993.6894.3693.2293.7893.78620,034
Oct 17, 201993.6094.7493.5093.7893.78644,954
Oct 16, 201992.4293.7292.3293.3493.34672,979
Oct 15, 201994.3694.6492.4492.7692.76619,063
Oct 14, 201993.0693.8692.9093.4893.48344,420
Oct 11, 201991.8693.1691.3093.0893.08490,626
Oct 10, 201993.1093.1092.1492.1892.18574,698
Oct 09, 201992.8894.3092.6492.8292.82416,979
Oct 08, 201993.0093.1492.1292.6892.68392,213
Oct 07, 201991.1092.9690.9292.9692.96620,209
Oct 04, 201989.7890.9689.5690.9690.96586,529
Oct 02, 201990.1890.4489.2689.3089.30621,697
Oct 01, 201991.0091.4689.7890.0290.02623,540
Sep 30, 201990.0890.8289.1290.8090.80550,273
Sep 27, 201989.9891.5489.9891.5491.54415,478
Sep 26, 201990.4090.8889.6490.3090.30847,386
Sep 25, 201992.2292.6291.2291.6891.68430,972
Sep 24, 201993.1493.4492.8292.9092.90262,921
Sep 23, 201993.2693.6092.7492.8892.88324,584
Sep 20, 201992.8693.5292.6293.1093.101,147,081
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...