HEN3.DE - Henkel AG & Co. KGaA

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201986.5687.5686.2686.3486.34483,985
Aug 22, 201986.3686.9485.9886.4486.44301,280
Aug 21, 201985.7087.0285.7086.7886.78389,278
Aug 20, 201987.0287.7885.5885.8085.80523,745
Aug 19, 201986.0287.0485.6687.0087.00697,627
Aug 16, 201983.4885.9683.4885.9685.96721,140
Aug 15, 201984.1284.7282.9083.9883.98695,504
Aug 14, 201985.1886.5883.4284.9084.90949,385
Aug 13, 201987.2088.3684.4285.3685.362,654,473
Aug 12, 201990.1892.2490.1891.9091.90598,606
Aug 09, 201991.0091.4290.0490.3490.34496,541
Aug 08, 201990.7090.8289.6090.8290.82343,702
Aug 07, 201988.1889.6487.5689.3089.30664,191
Aug 06, 201988.4289.5487.8888.1288.12464,964
Aug 05, 201990.0090.1288.6089.0489.04568,266
Aug 02, 201991.4292.6090.0890.4290.42717,667
Aug 01, 201992.8693.2491.8092.7092.70577,118
Jul 31, 201991.6893.6891.5093.2493.24636,609
Jul 30, 201993.0093.5491.6492.1092.10584,599
Jul 29, 201992.0093.2491.9493.2293.22429,568
Jul 26, 201992.3492.8291.4492.2092.20415,902
Jul 25, 201993.2093.4291.2891.7891.78525,276
Jul 24, 201992.8093.2091.7492.5292.52545,902
Jul 23, 201991.4693.7891.4692.7892.78637,907
Jul 22, 201990.3491.7490.2891.3891.38533,184
Jul 19, 201990.8691.7690.2090.2890.28664,595
Jul 18, 201989.5091.2089.1889.8089.80625,044
Jul 17, 201988.8490.8088.8489.7089.70613,718
Jul 16, 201988.3089.6088.0289.6089.60610,049
Jul 15, 201988.1089.0287.7888.2088.20339,433
Jul 12, 201987.4087.9887.0287.9287.92345,928
Jul 11, 201988.2488.4687.0487.3087.30486,466
Jul 10, 201988.0288.6687.5888.0488.04628,263
Jul 09, 201989.9890.3487.8888.3488.341,340,919
Jul 08, 201990.6891.3890.5291.0491.04427,850
Jul 05, 201991.2091.4690.8491.2091.20490,433
Jul 04, 201990.9491.3690.5491.1291.12491,002
Jul 03, 201990.9691.4890.2690.6290.62847,926
Jul 02, 201986.5289.3486.3889.3489.341,018,972
Jul 01, 201986.5886.9885.6086.1086.10602,055
Jun 28, 201985.0086.3884.7686.0286.02836,820
Jun 27, 201984.0684.2682.8884.1884.18535,196
Jun 26, 201983.8685.2683.7484.2484.24662,883
Jun 25, 201983.5084.3883.5084.2084.20533,430
Jun 24, 201985.0085.3483.4283.5083.50673,410
Jun 21, 201985.3086.3484.7284.8484.841,497,664
Jun 20, 201987.4487.7085.5285.6485.64560,478
Jun 19, 201986.7487.2286.5087.2287.22451,557
Jun 18, 201986.9087.2285.6686.6486.64653,302
Jun 17, 201987.9088.6086.7886.7886.78665,147
Jun 14, 201987.5088.6487.2288.4888.48798,467
Jun 13, 201986.6487.8886.3287.5487.54647,806
Jun 12, 201984.0087.0683.7886.8286.82800,294
Jun 11, 201984.1285.0284.1284.5484.54607,995
Jun 07, 201983.1483.8683.1483.5283.52443,718
Jun 06, 201982.3083.4282.2682.8282.82328,916
Jun 05, 201982.0083.1281.8682.3282.32467,065
Jun 04, 201980.9882.9080.7082.4282.42767,592
Jun 03, 201981.5082.2281.1681.8881.88681,812
May 31, 201982.7682.8881.7881.7881.78664,896
May 30, 201982.7483.6282.4883.4483.44358,856
May 29, 201982.3482.7881.9082.5682.56645,802
May 28, 201983.1883.2282.3482.6682.66717,561
May 27, 201982.2883.2282.1682.7282.72352,742
May 24, 201982.4082.5081.7882.2682.26811,651
May 23, 201983.6083.6481.2482.0282.02866,299
May 22, 201984.0684.9883.7083.8083.80609,450
May 21, 201984.0084.4883.3684.2484.24625,795
May 20, 201985.1885.5083.3483.8683.86599,824
May 17, 201985.6685.8884.2485.2885.28726,361
May 16, 201984.8286.6884.7286.4086.40521,946
May 15, 201985.4485.7684.3085.1885.18734,854
May 14, 201986.9287.1685.3485.5885.58662,466
May 13, 201987.5087.8286.1686.9286.92657,588
May 10, 201987.6088.0287.0687.6887.68693,221
May 09, 201986.5087.5286.3887.2687.26713,020
May 08, 201986.5287.1086.3487.0887.08785,043
May 07, 201989.0089.7886.7286.8686.861,615,195
May 06, 201990.3491.8290.1291.6691.66749,429
May 03, 201990.3491.2489.9691.1891.18590,705
May 02, 201990.2091.0289.6290.6490.64722,302
Apr 30, 201988.9890.2488.8690.2490.24706,353
Apr 29, 201988.4089.2887.8689.2889.28548,974
Apr 26, 201988.7089.1687.8288.6488.64571,592
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...