Henkel AG & Co KGaA (HEN3.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 30 |
| May 16, 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
| May 15, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
| May 14, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
| May 13, 2024 | 81.26 | 81.64 | 81.26 | 81.64 | 81.64 | 30 |
| May 10, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
| May 09, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 12 |
| May 08, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| May 07, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| May 06, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 6 |
| May 03, 2024 | 73.82 | 78.50 | 73.82 | 78.50 | 78.50 | 190 |
| May 02, 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
| Apr 30, 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
| Apr 29, 2024 | 73.12 | 73.60 | 73.12 | 73.60 | 73.60 | 25 |
| Apr 26, 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
| Apr 25, 2024 | 72.34 | 72.70 | 72.34 | 72.70 | 72.70 | 200 |
| Apr 24, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
| Apr 23, 2024 | 72.40 | 72.40 | 72.00 | 72.00 | 72.00 | 54 |
| Apr 23, 2024 | 1.85 Dividend | |||||
| Apr 22, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 70.43 | 25 |
| Apr 19, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 69.57 | - |
| Apr 18, 2024 | 71.52 | 71.98 | 71.52 | 71.98 | 70.14 | 200 |
| Apr 17, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 69.09 | - |
| Apr 16, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 69.65 | - |
| Apr 15, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 70.25 | - |
| Apr 12, 2024 | 72.46 | 72.46 | 72.18 | 72.18 | 70.33 | 30 |
| Apr 11, 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 70.80 | - |
| Apr 10, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 70.39 | - |
| Apr 09, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 70.64 | - |
| Apr 08, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 70.68 | - |
| Apr 05, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 71.44 | - |
| Apr 04, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 72.40 | - |
| Apr 03, 2024 | 75.36 | 75.36 | 74.44 | 74.44 | 72.53 | 540 |
| Apr 02, 2024 | 74.26 | 76.04 | 74.26 | 76.04 | 74.09 | 100 |
| Mar 28, 2024 | 74.48 | 74.48 | 74.24 | 74.24 | 72.34 | 20 |
| Mar 27, 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 72.14 | - |
| Mar 26, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 71.76 | - |
| Mar 25, 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 70.04 | - |
| Mar 22, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 69.05 | - |
| Mar 21, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 69.81 | - |
| Mar 20, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 71.00 | - |
| Mar 19, 2024 | 73.56 | 73.56 | 72.94 | 72.94 | 71.07 | 75 |
| Mar 18, 2024 | 74.42 | 74.42 | 73.60 | 73.60 | 71.72 | 145 |
| Mar 15, 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 72.36 | - |
| Mar 14, 2024 | 75.46 | 75.94 | 75.42 | 75.42 | 73.49 | 325 |
| Mar 13, 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 73.16 | - |
| Mar 12, 2024 | 73.70 | 75.00 | 73.70 | 75.00 | 73.08 | 15 |
| Mar 11, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 70.25 | - |
| Mar 08, 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 69.88 | - |
| Mar 07, 2024 | 70.12 | 70.94 | 70.12 | 70.94 | 69.12 | 170 |
| Mar 06, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 67.84 | - |
| Mar 05, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 67.04 | - |
| Mar 04, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 69.09 | - |
| Mar 01, 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 67.70 | - |
| Feb 29, 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 67.06 | - |
| Feb 28, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 67.88 | - |
| Feb 27, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 67.97 | - |
| Feb 26, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 68.25 | - |
| Feb 23, 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 69.07 | - |
| Feb 22, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 69.53 | - |
| Feb 21, 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 69.55 | - |
| Feb 20, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 68.40 | - |
| Feb 19, 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 68.27 | - |
| Feb 16, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 68.25 | - |
| Feb 15, 2024 | 70.10 | 70.10 | 70.02 | 70.02 | 68.23 | 50 |
| Feb 14, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 68.77 | - |
| Feb 13, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 68.99 | - |
| Feb 12, 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 68.87 | - |
| Feb 09, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 69.28 | - |
| Feb 08, 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 69.40 | - |
| Feb 07, 2024 | 71.24 | 71.24 | 71.22 | 71.22 | 69.40 | 20 |
| Feb 06, 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 69.71 | - |
| Feb 05, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 68.09 | - |
| Feb 02, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 68.91 | - |
| Feb 01, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 68.99 | - |
| Jan 31, 2024 | 71.38 | 71.38 | 71.20 | 71.20 | 69.38 | 10 |
| Jan 30, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 69.90 | - |
| Jan 29, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 69.81 | - |
| Jan 26, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 69.42 | - |
| Jan 25, 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 69.44 | - |
| Jan 24, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 69.86 | - |
| Jan 23, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 69.92 | - |
| Jan 22, 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 70.59 | - |
| Jan 19, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 70.84 | - |
| Jan 18, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 70.47 | - |
| Jan 17, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 71.40 | - |
| Jan 16, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 71.60 | - |
| Jan 15, 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 72.16 | - |
| Jan 12, 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 72.16 | - |
| Jan 11, 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 72.09 | - |
| Jan 10, 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 71.58 | - |
| Jan 09, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 71.17 | - |
| Jan 08, 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 70.90 | - |
| Jan 05, 2024 | 73.14 | 73.14 | 72.98 | 72.98 | 71.11 | 10 |
| Jan 04, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 71.62 | - |
| Jan 03, 2024 | 73.14 | 74.06 | 73.14 | 74.06 | 72.16 | 230 |
| Jan 02, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 70.94 | - |
| Dec 29, 2023 | 72.40 | 72.80 | 72.40 | 72.80 | 70.94 | - |
| Dec 28, 2023 | 72.66 | 72.66 | 72.44 | 72.44 | 70.59 | 120 |
| Dec 27, 2023 | 72.82 | 72.82 | 72.82 | 72.82 | 70.96 | - |
| *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.