HENKEL (1HEN.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
As of 01:04PM CEST. Market open.
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| Jul 04, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| Jul 03, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| Jul 02, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| Jul 01, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| Jun 28, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| Jun 27, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| Jun 26, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| Jun 25, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| Jun 24, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| Jun 21, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| Jun 20, 2024 | 74.25 | 74.25 | 74.25 | 73.35 | 73.35 | 135 |
| Jun 19, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
| Jun 18, 2024 | 74.10 | 74.10 | 74.10 | 74.15 | 74.15 | 126 |
| Jun 17, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| Jun 14, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| Jun 13, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| Jun 12, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| Jun 11, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| Jun 10, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| Jun 07, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| Jun 06, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| Jun 05, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| Jun 04, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| Jun 03, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| May 31, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| May 30, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| May 29, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| May 28, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| May 27, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| May 24, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| May 23, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| May 22, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| May 21, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| May 20, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| May 17, 2024 | 74.50 | 74.50 | 74.50 | 74.80 | 74.80 | 3 |
| May 16, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
| May 15, 2024 | 73.70 | 73.70 | 73.70 | 73.75 | 73.75 | 28 |
| May 14, 2024 | 72.25 | 73.35 | 72.25 | 73.60 | 73.60 | 15 |
| May 13, 2024 | 73.00 | 73.00 | 73.00 | 72.80 | 72.80 | 25 |
| May 10, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| May 09, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| May 08, 2024 | 72.85 | 72.85 | 72.65 | 72.80 | 72.80 | 60 |
| May 07, 2024 | 71.10 | 71.40 | 71.05 | 71.15 | 71.15 | 1,143 |
| May 06, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| May 03, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| May 02, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| Apr 30, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| Apr 29, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| Apr 26, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| Apr 25, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| Apr 24, 2024 | 66.20 | 66.20 | 65.75 | 65.90 | 65.90 | 500 |
| Apr 23, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| Apr 23, 2024 | 1.83 Dividend | |||||
| Apr 22, 2024 | 67.15 | 67.15 | 67.15 | 66.85 | 65.02 | 1 |
| Apr 19, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 63.27 | - |
| Apr 18, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 63.27 | - |
| Apr 17, 2024 | 65.10 | 65.10 | 65.10 | 65.05 | 63.27 | 32 |
| Apr 16, 2024 | 64.30 | 64.30 | 64.30 | 64.50 | 62.73 | 156 |
| Apr 15, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 63.95 | - |
| Apr 12, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 63.95 | - |
| Apr 11, 2024 | 66.10 | 66.10 | 66.10 | 65.75 | 63.95 | 250 |
| Apr 10, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 63.76 | - |
| Apr 09, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 63.76 | - |
| Apr 08, 2024 | 65.65 | 65.65 | 65.65 | 65.55 | 63.76 | 600 |
| Apr 05, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 65.52 | - |
| Apr 04, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 65.52 | - |
| Apr 03, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 65.52 | - |
| Apr 02, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 65.52 | - |
| Mar 28, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 65.52 | - |
| Mar 27, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 65.52 | - |
| Mar 26, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 65.52 | - |
| Mar 25, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 65.52 | - |
| Mar 22, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 65.52 | - |
| Mar 21, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 65.52 | - |
| Mar 20, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 65.52 | - |
| Mar 19, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 65.52 | - |
| Mar 18, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 65.52 | - |
| Mar 15, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 65.52 | - |
| Mar 14, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 65.52 | - |
| Mar 13, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 65.52 | - |
| Mar 12, 2024 | 66.04 | 66.36 | 66.04 | 67.36 | 65.52 | 149 |
| Mar 11, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 60.89 | - |
| Mar 08, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 60.89 | - |
| Mar 07, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 60.89 | - |
| Mar 06, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 60.89 | - |
| Mar 05, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 60.89 | - |
| Mar 04, 2024 | 61.38 | 61.38 | 61.38 | 62.60 | 60.89 | 10 |
| Mar 01, 2024 | 62.24 | 62.24 | 62.24 | 63.32 | 61.59 | 250 |
| Feb 29, 2024 | 62.24 | 62.24 | 62.24 | 62.90 | 61.18 | 250 |
| Feb 28, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 61.72 | - |
| Feb 27, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 61.72 | - |
| Feb 26, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 61.72 | - |
| Feb 23, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 61.72 | - |
| Feb 22, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 61.72 | - |
| Feb 21, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 61.72 | - |
| Feb 20, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 61.72 | - |
| Feb 19, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 61.72 | - |
| Feb 16, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 61.72 | - |
| Feb 15, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 61.72 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.