Canada markets close in 4 hours 54 minutes

Henkel AG & Co KGaA (HEN3.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
74.28+0.88 (+1.20%)
As of 08:16AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202474.2874.2874.2874.2874.28125
Apr 30, 202473.4073.4073.4073.4073.40-
Apr 29, 202473.0273.0273.0273.0273.02-
Apr 26, 202472.3472.3472.3472.3472.34-
Apr 25, 202472.3472.3472.3472.3472.34-
Apr 24, 202472.0272.0272.0272.0272.02-
Apr 23, 202472.2472.2472.2472.2472.24-
Apr 23, 20241.85 Dividend
Apr 22, 202472.3872.3872.3872.3870.53-
Apr 19, 202471.6271.6271.6271.6269.79-
Apr 18, 202471.6271.6271.6271.6269.79-
Apr 17, 202470.8271.4070.8271.4069.58125
Apr 16, 202471.2671.2671.2671.2669.44-
Apr 15, 202471.8471.8471.8471.8470.00-
Apr 12, 202472.6072.6072.6072.6070.74-
Apr 11, 202472.9872.9872.9872.9871.1114
Apr 10, 202472.2272.2272.2272.2270.37-
Apr 09, 202472.3872.3872.3872.3870.53-
Apr 08, 202472.5272.5272.5272.5270.67-
Apr 05, 202473.1873.1873.1873.1871.31-
Apr 04, 202474.2274.2274.2274.2272.32-
Apr 03, 202475.3275.3275.3275.3273.39-
Apr 02, 202474.3476.1474.3476.1474.19360
Mar 28, 202474.4274.4274.4274.4272.52-
Mar 27, 202473.9073.9073.9073.9072.01-
Mar 26, 202473.6073.6073.6073.6071.72-
Mar 25, 202472.0272.0272.0272.0270.18-
Mar 22, 202470.5870.5870.5870.5868.78-
Mar 21, 202471.7271.7271.7271.7269.89-
Mar 20, 202472.8472.8472.8472.8470.98-
Mar 19, 202473.5873.5873.5873.5871.70-
Mar 18, 202474.3674.3674.3674.3672.46-
Mar 15, 202474.1474.1474.1474.1472.25-
Mar 14, 202475.2275.2275.2275.2273.30-
Mar 13, 202474.9874.9874.9874.9873.06-
Mar 12, 202473.7073.7073.7073.7071.82-
Mar 11, 202472.1272.1272.1272.1270.28-
Mar 08, 202471.6271.6271.6271.6269.79-
Mar 07, 202470.0070.0070.0070.0068.21-
Mar 06, 202469.8669.8669.8669.8668.071
Mar 05, 202468.5468.5468.5468.5466.79-
Mar 04, 202472.4272.4272.4272.4270.57-
Mar 01, 202469.4669.4669.4669.4667.68-
Feb 29, 202468.8668.8668.8068.8067.04100
Feb 28, 202469.5669.5669.5669.5667.78-
Feb 27, 202469.6669.6669.6669.6667.88-
Feb 26, 202469.8869.8869.8869.8868.09-
Feb 23, 202470.8870.8870.8870.8869.07-
Feb 22, 202471.4871.4871.4871.4869.65-
Feb 21, 202471.2071.2071.2071.2069.38-
Feb 20, 202470.2870.2870.2870.2868.48-
Feb 19, 202470.0070.0070.0070.0068.21-
Feb 16, 202470.1870.1870.1870.1868.39-
Feb 15, 202470.0070.0070.0070.0068.21-
Feb 14, 202470.4870.4870.4870.4868.68-
Feb 13, 202470.6670.6670.6070.6068.8070
Feb 12, 202470.7870.7870.7870.7868.97-
Feb 09, 202470.9670.9670.9670.9669.15-
Feb 08, 202471.0671.0671.0671.0669.24-
Feb 07, 202471.2071.2071.2071.2069.38-
Feb 06, 202471.5471.5471.5471.5469.71-
Feb 05, 202469.8069.8069.8069.8068.02-
Feb 02, 202470.8870.8870.8870.8869.07-
Feb 01, 202470.9470.9470.9470.9469.13-
Jan 31, 202471.3071.3071.3071.3069.48-
Jan 30, 202471.7671.7671.7671.7669.93-
Jan 29, 202471.4871.4871.4871.4869.65-
Jan 26, 202471.3071.3071.3071.3069.48-
Jan 25, 202471.1871.1871.1871.1869.36-
Jan 24, 202471.5871.5871.5871.5869.75-
Jan 23, 202471.7071.7071.7071.7069.87-
Jan 22, 202472.6072.6072.6072.6070.74-
Jan 19, 202472.7072.7072.7072.7070.84-
Jan 18, 202472.5472.5472.5472.5470.69-
Jan 17, 202473.0473.0473.0473.0471.17-
Jan 16, 202473.7073.7073.7073.7071.82-
Jan 15, 202474.0874.0874.0874.0872.19-
Jan 12, 202474.0874.0874.0874.0872.19-
Jan 11, 202474.0274.0274.0274.0272.13-
Jan 10, 202473.2873.2873.2873.2871.41-
Jan 09, 202473.0873.0873.0873.0871.21-
Jan 08, 202472.6872.6872.6872.6870.82-
Jan 05, 202473.0073.0072.9672.9671.1080
Jan 04, 202473.4873.4873.4873.4871.60-
Jan 03, 202473.0473.0473.0473.0471.17-
Jan 02, 202472.7273.3072.7273.3071.4370
Dec 29, 202372.2672.2672.2672.2670.41-
Dec 28, 202372.6472.6472.6472.6470.78-
Dec 27, 202372.6072.6072.6072.6070.74-
Dec 22, 202372.2672.2672.2672.2670.41-
Dec 21, 202372.2272.2272.2272.2270.37-
Dec 20, 202372.4072.4072.4072.4070.55-
Dec 19, 202372.5672.5672.5672.5670.71-
Dec 18, 202372.0472.9072.0472.9071.0430
Dec 15, 202373.2473.2473.2473.2471.37-
Dec 14, 202373.8473.8473.8473.8471.95-
Dec 13, 202373.3073.3073.3073.3071.43-
Dec 12, 202373.0873.0873.0873.0871.21-
Dec 11, 202373.4273.4273.4273.4271.5455
Dec 08, 202372.7672.7672.7672.7670.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...