Canada markets closed

Henkel AG & Co KGaA (HEN3.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
78.78+4.64 (+6.26%)
At close: 02:59PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202474.0478.7874.0478.7878.78532
May 02, 202474.1474.1474.1474.1474.1454
Apr 30, 202473.2073.2073.2073.2073.20200
Apr 29, 202473.0273.1473.0273.1473.1450
Apr 26, 202472.3472.3472.3472.3472.34-
Apr 25, 202472.3472.5272.3472.5272.5210
Apr 24, 202472.0272.0271.9471.9471.94350
Apr 23, 202472.2472.2472.2472.2472.24-
Apr 23, 20241.85 Dividend
Apr 22, 202472.3872.3872.3872.3870.53-
Apr 19, 202471.6271.9071.6271.9070.06300
Apr 18, 202471.6272.4071.6272.3670.51149
Apr 17, 202470.8270.8270.8270.8269.01-
Apr 16, 202471.2671.3271.1271.3269.50215
Apr 15, 202471.8471.8471.8471.8470.00-
Apr 12, 202472.6072.6072.6072.6070.74-
Apr 11, 202472.7672.7672.7672.7670.90-
Apr 10, 202472.2272.4872.2272.4870.6350
Apr 09, 202472.3872.5672.3872.5670.71100
Apr 08, 202472.3272.3272.3272.3270.47165
Apr 05, 202473.1873.1873.1873.1871.31-
Apr 04, 202474.2474.2474.2474.2472.34-
Apr 03, 202475.3275.3274.6674.6672.7550
Apr 02, 202474.3476.2874.3476.1874.23226
Mar 28, 202474.4674.8474.4674.7272.81348
Mar 27, 202473.9073.9073.9073.9072.01-
Mar 26, 202473.6073.6073.6073.6071.72-
Mar 25, 202472.1872.1872.1872.1870.3410
Mar 22, 202470.5870.5870.5870.5868.7815
Mar 21, 202471.7271.7270.7070.7068.8982
Mar 20, 202472.8472.8472.8472.8470.98-
Mar 19, 202473.5873.5873.5873.5871.70-
Mar 18, 202474.1474.5873.5673.5671.68205
Mar 15, 202474.1474.1474.1474.1472.25-
Mar 14, 202475.2275.8074.5874.5872.67540
Mar 13, 202474.9675.3474.9675.3473.41200
Mar 12, 202473.7075.0073.7075.0073.0813
Mar 11, 202472.1472.9472.1472.9471.0825
Mar 08, 202471.6272.5471.6272.5470.69160
Mar 07, 202470.0070.0070.0070.0068.21-
Mar 06, 202469.6069.6069.6069.6067.82-
Mar 05, 202468.5468.5468.5468.5466.79-
Mar 04, 202472.4272.4267.2869.1267.3578
Mar 01, 202469.4670.2869.4670.2868.48129
Feb 29, 202468.8668.8668.8668.8667.10-
Feb 28, 202469.5669.5669.0069.0067.24320
Feb 27, 202469.6669.6669.6669.6667.88170
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, 202470.2871.0270.2871.0269.2090
Feb 19, 202470.0070.4470.0070.3868.58415
Feb 16, 202470.1870.1870.1870.1868.39-
Feb 15, 202470.0070.0069.7469.7467.9620
Feb 14, 202470.4870.4870.4870.4868.68-
Feb 13, 202470.6670.6670.6670.6668.85-
Feb 12, 202470.7870.7870.7870.7868.97-
Feb 09, 202470.9671.1270.9471.1269.30211
Feb 08, 202471.0671.0671.0671.0669.24-
Feb 07, 202471.2071.2071.2071.2069.38-
Feb 06, 202471.5471.5471.4871.4869.655
Feb 05, 202469.8070.9069.8070.9069.09300
Feb 02, 202470.8870.8870.8870.8869.07-
Feb 01, 202470.9470.9470.9470.9469.13-
Jan 31, 202471.3071.4471.3071.3869.56466
Jan 30, 202471.7671.8271.4271.4269.5927
Jan 29, 202471.4872.0471.4872.0470.20200
Jan 26, 202471.3071.9871.3071.9870.1460
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, 202472.7073.0672.7073.0671.1910
Jan 18, 202472.5472.5472.1272.1270.28500
Jan 17, 202473.0673.0671.9471.9470.10700
Jan 16, 202473.7073.8273.7073.8271.93100
Jan 15, 202474.5074.5073.9673.9672.0727
Jan 12, 202474.0874.0874.0874.0872.192
Jan 11, 202474.0274.0274.0274.0272.13-
Jan 10, 202473.6273.9073.6273.6671.78710
Jan 09, 202473.0873.0873.0873.0871.21-
Jan 08, 202472.6472.6472.6472.6470.78100
Jan 05, 202473.0073.0073.0073.0071.13-
Jan 04, 202473.4873.4873.4473.4871.6082
Jan 03, 202473.0474.0273.0473.3671.48208
Jan 02, 202472.7272.7272.7272.7270.86-
Dec 29, 202372.2672.2672.2672.2670.41-
Dec 28, 202372.6472.6472.4072.4070.55408
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, 202372.4072.4072.1672.1670.3270
Dec 19, 202372.5672.5671.9671.9670.1230
Dec 18, 202372.0272.0272.0272.0270.18-
Dec 15, 202373.2473.2473.2473.2471.37-
Dec 14, 202373.8473.8472.9872.9871.11500
Dec 13, 202373.3073.8873.3073.8871.9950
Dec 12, 202373.0873.0873.0873.0871.2110
Dec 11, 202373.0073.2473.0073.2471.3770
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...