IOB - Delayed Quote EUR

Henkel AG & Co. KGaA (0IZ8.IL)

Compare
60.60
-1.85
(-2.96%)
As of 3:35:14 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202560.9561.5059.9560.6060.60155
Apr 8, 202562.1363.0061.7062.4562.45116
Apr 7, 202560.8866.0961.1561.9761.975,569
Apr 4, 202566.3867.1564.7565.1365.135,215
Apr 3, 202566.1366.8565.6066.3066.306,078
Apr 2, 202566.2866.4065.8566.1866.1830,886
Apr 1, 202566.7567.0066.5066.4566.457,440
Mar 31, 202566.8266.8566.3566.6066.60107
Mar 28, 202567.5567.5567.1067.0767.071,844
Mar 27, 202565.9767.3565.8067.2267.2218,478
Mar 26, 202566.1066.5565.8566.0366.036,953
Mar 25, 202567.3267.2066.1566.2266.22148,839
Mar 24, 202567.7567.8563.4566.8066.8037,967
Mar 21, 202568.1368.5067.6567.8867.8874,079
Mar 20, 202568.6568.7067.7068.2068.208,939
Mar 19, 202567.6868.2067.4067.8867.8838,753
Mar 18, 202568.0568.3567.7568.0568.0584,230
Mar 17, 202567.7268.2067.6067.9067.90166
Mar 14, 202567.6367.9067.3067.5767.5713,005
Mar 13, 202567.5567.9066.6567.5767.5715,313
Mar 12, 202569.9770.2567.6567.8867.8813,769
Mar 11, 202574.6075.0069.5070.1870.184,424
Mar 10, 202577.7078.7577.4578.3878.382,999
Mar 7, 202577.0577.8575.9077.7077.7091,190
Mar 6, 202576.4377.2575.5077.0577.056,724
Mar 5, 202576.3076.5074.8076.2276.228,810
Mar 4, 202575.2276.0574.9575.7575.754,940
Mar 3, 202573.8575.1573.4575.1375.131,844
Feb 28, 202573.4574.0073.4073.9573.953,484
Feb 27, 202573.5073.7073.0073.1873.182,308
Feb 26, 202573.2273.9073.3073.6573.653,856
Feb 25, 202573.9073.9572.9573.3873.383,366
Feb 24, 202574.1874.3073.7074.2274.224,846
Feb 21, 202573.7073.7573.4573.6073.60149
Feb 20, 202574.1874.5073.7573.7573.753,272
Feb 19, 202573.7574.3073.6073.7573.757,519
Feb 18, 202574.6374.8573.6573.6073.6012,076
Feb 17, 202575.0774.9574.1574.8274.827,792
Feb 14, 202575.2575.2074.4074.4374.432,021
Feb 13, 202574.8075.2074.3074.9374.933,574
Feb 12, 202574.2574.6073.6574.1074.102,809
Feb 11, 202574.4074.6573.9073.9773.971,887
Feb 10, 202574.1074.5573.9074.5774.571,893
Feb 7, 202574.1074.9073.8574.8874.8856,727
Feb 6, 202574.1074.4573.6573.5573.5538,376
Feb 5, 202573.3874.0073.3073.8573.8510,692
Feb 4, 202574.0574.4073.9074.3274.321,462
Feb 3, 202573.9074.3073.5074.1074.10754
Jan 31, 202575.4075.4074.4574.4574.451,342
Jan 30, 202574.8575.2074.2574.9074.907,012
Jan 29, 202574.0574.7073.9574.2574.251,134
Jan 28, 202574.1574.4573.9074.0374.033,930
Jan 27, 202574.1574.7274.0074.1574.152,369
Jan 24, 202574.2874.6574.1574.0574.051,314
Jan 23, 202573.7274.2573.7573.5773.572,624
Jan 22, 202573.3574.2073.6073.9773.971,179
Jan 21, 202573.1874.1572.7574.0774.071,079
Jan 20, 202573.3573.5573.2573.2273.22272
Jan 17, 202573.1573.8572.7573.6073.6029,999
Jan 16, 202572.6573.0072.1072.9572.9572,495
Jan 15, 202573.1573.3872.7073.1073.104,495
Jan 14, 202573.4373.5572.9073.2873.28106,204
Jan 13, 202574.4074.5073.3073.3273.322,355
Jan 10, 202575.2575.3574.3074.7874.7810,233
Jan 9, 202574.3875.1074.3074.8874.88847
Jan 8, 202573.4074.4073.4574.0374.031,292
Jan 7, 202572.9073.5472.6573.6073.60628
Jan 6, 202572.6373.2072.5073.0073.00917
Jan 3, 202573.2573.9072.9072.9772.97947
Jan 2, 202574.0075.0573.7074.0074.001,352
Dec 31, 202474.2874.2874.2874.2874.28-
Dec 30, 202473.6874.7573.4074.2874.2828,063
Dec 27, 202473.7874.4073.6074.2874.28191
Dec 24, 202474.0374.0374.0374.0374.03-
Dec 23, 202474.0574.2573.6574.0374.0372
Dec 20, 202473.0774.2073.1573.7073.707,582
Dec 19, 202473.5574.2073.6573.7273.7214,889
Dec 18, 202474.8275.1074.1074.4574.45106,220
Dec 17, 202475.2575.6575.0075.2875.28557
Dec 16, 202475.6576.1575.3576.0376.03440
Dec 13, 202474.7576.0074.9575.8075.8018,538
Dec 12, 202476.0576.1074.7575.1075.103,573
Dec 11, 202474.9576.9575.1076.3576.352,426
Dec 10, 202474.1074.9573.9574.6874.6812,269
Dec 9, 202473.9074.3573.1574.2274.22549
Dec 6, 202472.7575.6573.3574.4574.454,714
Dec 5, 202472.6873.1072.6072.7272.7215,219
Dec 4, 202472.1073.0571.8072.7572.753,397
Dec 3, 202472.8573.0072.5572.6372.6310,233
Dec 2, 202471.2072.5771.5072.5772.571,785
Nov 29, 202471.6071.9571.5071.9071.90416
Nov 28, 202472.2272.4572.1572.2872.2817,265
Nov 27, 202472.8273.3071.8571.8571.851,233
Nov 26, 202470.2270.5570.2070.3870.38425
Nov 25, 202470.8070.9570.2070.1570.15454
Nov 22, 202470.2070.6069.2570.5070.50409
Nov 21, 202469.5770.1069.4070.0370.03835
Nov 20, 202471.1571.5569.9569.8869.88336
Nov 19, 202470.7571.2069.9570.1370.1363,276
Nov 18, 202471.0771.5070.9070.9070.905,960
Nov 15, 202471.2071.5070.9571.2271.224,004
Nov 14, 202470.6371.2070.1571.2571.256,450
Nov 13, 202469.9370.4069.6569.9769.9711,292
Nov 12, 202470.5070.4569.5069.6569.658,131
Nov 11, 202470.3571.3070.3070.6070.608,512
Nov 8, 202469.6070.5569.7570.0770.072,020
Nov 7, 202469.0070.6569.2072.0072.002,750
Nov 6, 202472.4573.9070.3070.5370.536,001
Nov 5, 202472.0073.1571.9072.9572.952,737
Nov 4, 202471.6072.0071.5572.1072.103,815
Nov 1, 202471.0072.2071.2072.1572.1589,824
Oct 31, 202472.2072.2071.2571.2871.28738
Oct 30, 202472.9073.3571.8972.7272.729,753
Oct 29, 202473.9074.4573.2573.4073.406,460
Oct 28, 202474.8274.9074.5074.6074.6089,851
Oct 25, 202473.8074.2073.6574.0574.051,113
Oct 24, 202474.4575.1074.6074.4574.45359
Oct 23, 202474.5374.9074.4074.8074.8053
Oct 22, 202475.9075.9574.8075.1575.15561
Oct 21, 202476.3576.9575.8075.8575.852,597
Oct 18, 202476.5077.0576.4576.8576.852,631
Oct 17, 202476.1077.0575.9076.6376.6356,745
Oct 16, 202475.4076.1075.0576.0076.0015,352
Oct 15, 202475.5376.2575.4076.1876.186,575
Oct 14, 202475.2875.7075.3075.5375.532,939
Oct 11, 202475.4075.5574.8075.3575.352,181
Oct 10, 202475.1575.4575.1075.3075.30140
Oct 9, 202474.3875.3074.4075.2575.252,046
Oct 8, 202474.1374.6574.1074.8074.80108,925
Oct 7, 202474.2274.7074.0074.6374.635,159
Oct 4, 202473.9074.0573.6073.9073.90296
Oct 3, 202474.8274.8573.9074.0374.038,795
Oct 2, 202474.4074.6574.2074.3874.38519
Oct 1, 202476.5576.5074.1574.0774.071,123
Sep 30, 202475.5376.4075.3076.1076.101,556
Sep 27, 202474.2275.5574.2075.3075.30182,736
Sep 26, 202474.7274.9574.0074.0574.05148,516
Sep 25, 202474.0574.3073.5573.8273.82834
Sep 24, 202473.6574.0573.6073.9073.907,979
Sep 23, 202473.4774.0573.3073.8873.88465
Sep 20, 202473.3273.5072.8073.0773.0712,073
Sep 19, 202473.2874.1073.0573.4773.47372
Sep 18, 202472.8072.8572.1072.4072.402,771
Sep 17, 202474.9773.1572.3072.6572.658,217
Sep 16, 202472.6872.9072.5072.5372.53883
Sep 13, 202472.5572.7571.8072.4072.402,738
Sep 12, 202472.6373.1072.7573.1873.1822
Sep 11, 202473.2573.3072.8572.7272.725,806
Sep 10, 202473.7873.6573.0573.0773.071,859
Sep 9, 202473.6873.9073.0073.3273.321,605
Sep 6, 202474.3574.4073.2573.9773.971,569
Sep 5, 202474.5574.7574.0574.6074.6089,928
Sep 4, 202475.4575.5574.3074.6074.6021,837
Sep 3, 202474.9775.6074.6575.4575.45474
Sep 2, 202475.4075.5075.0074.9774.971,985
Aug 30, 202474.5375.1574.3574.9574.9557,761
Aug 29, 202474.0574.5074.0574.2574.25106,724
Aug 28, 202474.0377.8574.0074.3874.381,038
Aug 27, 202473.1874.1573.1074.0574.054,065
Aug 23, 202472.9373.6072.9573.4373.431,628
Aug 22, 202472.7873.1072.5572.8072.80366
Aug 21, 202471.0372.6570.9072.2572.256,972
Aug 20, 202470.9071.2070.7071.0071.00317
Aug 19, 202470.8871.9570.2070.5770.57781
Aug 16, 202470.7871.0070.0570.8070.8023,390
Aug 15, 202470.7070.9570.4070.6370.63361
Aug 14, 202470.7871.3570.7070.4770.47416
Aug 13, 202470.0071.0070.3070.4070.4063,235
Aug 12, 202469.9571.1070.0070.4070.403,601
Aug 9, 202470.4070.6569.9069.9069.901,659
Aug 8, 202470.2570.6069.9570.0570.051,280
Aug 7, 202470.2270.9070.3071.9371.93689
Aug 6, 202470.0570.6567.3570.1570.151,330
Aug 5, 202470.2570.4569.4069.7869.78956
Aug 2, 202470.9571.3070.3570.5770.571,257
Aug 1, 202471.4771.6570.9071.3071.30552
Jul 31, 202472.0572.2071.5071.7571.75147,185
Jul 30, 202473.1872.5071.0571.2571.258,665
Jul 29, 202473.2073.1571.9071.9571.956,887
Jul 26, 202472.3273.1572.0573.0573.05182
Jul 25, 202473.3074.0572.1072.2272.2292,971
Jul 24, 202474.5374.5572.9573.1573.151,332
Jul 23, 202474.8074.5074.0574.5074.50663
Jul 22, 202474.7874.9574.2574.3074.303,434
Jul 19, 202474.0075.0574.1074.4074.40315
Jul 18, 202474.6875.1574.3074.5574.554,439
Jul 17, 202472.0375.2572.0574.1074.104,438
Jul 16, 202472.0772.5071.9072.1072.10507
Jul 15, 202473.0573.3572.4072.7272.721,585
Jul 12, 202472.1073.3072.2073.1073.102,033
Jul 11, 202472.9373.0071.8071.9771.976,838
Jul 10, 202472.7572.9072.1072.7572.751,916
Jul 9, 202472.8873.4072.6072.9072.904,039
Jul 8, 202472.7873.2072.6573.1573.1514,763
Jul 5, 202473.2073.2572.7572.7072.707,191
Jul 4, 202472.9073.2072.6572.9372.931,322
Jul 3, 202473.3573.2571.9572.8872.883,074
Jul 2, 202473.2073.4572.6573.1573.151,166
Jul 1, 202473.9374.0073.1573.7573.751,997
Jun 28, 202474.3574.5073.0073.2573.255,383
Jun 27, 202473.9374.8073.8574.0374.03121,667
Jun 26, 202473.6873.9073.3573.4773.477,530
Jun 25, 202473.5073.8573.1073.4073.407,165
Jun 24, 202472.9073.7572.8573.4773.4739,283
Jun 21, 202472.6573.1072.0072.6372.6321,414
Jun 20, 202473.9373.9073.2573.4373.434,194
Jun 19, 202473.7074.0572.7573.7873.78818
Jun 18, 202474.6375.1573.8574.2274.224,747
Jun 17, 202474.3874.4574.0074.1574.15442
Jun 14, 202474.6074.9573.4773.5573.554,979
Jun 13, 202474.8274.9574.0074.3574.3568,217
Jun 12, 202475.4775.7075.0575.2275.2219,394
Jun 11, 202474.5775.3074.4574.9574.9518,476
Jun 10, 202474.5075.0074.2074.3074.30736
Jun 7, 202474.7274.9074.2574.4774.472,655
Jun 6, 202473.9774.7073.9074.3274.3277,800
Jun 5, 202473.9574.0073.6073.8873.885,716
Jun 4, 202473.3073.5572.8973.6073.601,298
Jun 3, 202472.8573.6572.9073.2273.221,279
May 31, 202472.9573.6572.9073.3273.3253,211
May 30, 202473.0373.5572.9073.1573.15449
May 29, 202472.7873.1072.7072.8072.803,519
May 28, 202474.3574.3073.0573.4573.457,550
May 24, 202473.8274.4073.5574.1074.1079,146
May 23, 202474.7574.9074.0574.2274.22994
May 22, 202474.6574.9073.9074.2574.259,615
May 21, 202475.3075.4574.7074.9774.977,432
May 20, 202474.6075.3074.7075.2075.20307
May 17, 202473.8875.0073.9574.7574.75243,426
May 16, 202473.8274.8573.6574.3274.326,402
May 15, 202473.5574.0072.8073.5373.5375,151
May 14, 202472.7873.7072.5073.3273.3217,687
May 13, 202472.4073.5572.1572.9372.932,137
May 10, 202473.5074.1573.1073.6873.682,064
May 9, 202472.7273.6073.1073.4373.43480
May 8, 202471.5073.9071.8072.8572.8526,483
May 7, 202471.4771.5070.8571.3071.30447
May 3, 202466.9571.5566.8070.7070.703,495
May 2, 202467.1567.6567.1067.3267.32242,802
May 1, 202467.0767.0767.0767.0767.07-
Apr 30, 202466.7067.3566.8567.0767.078,122
Apr 29, 202466.6367.1066.5566.7566.75125,607
Apr 26, 202465.9066.7065.8066.6066.60196,787
Apr 25, 202465.9766.4065.7065.9565.9514,083
Apr 24, 202465.6566.2565.5565.9065.90170,656
Apr 23, 2024 1.83 Dividend
Apr 23, 202465.3866.0065.4565.6865.6892,297
Apr 22, 202466.3866.9566.1566.6364.7911,716
Apr 19, 202465.4066.3065.4565.7563.946,209
Apr 18, 202466.7066.4065.8066.0064.1922,857
Apr 17, 202464.8565.3064.7065.1863.3814,602
Apr 16, 202465.1565.3063.9564.6362.856,561
Apr 15, 202465.5365.7065.3065.3563.56189,931
Apr 12, 202465.9366.2065.3565.4063.6013,314
Apr 11, 202466.4066.7065.7566.0364.21100,070
Apr 10, 202465.2066.2565.6566.0564.246,578
Apr 9, 202465.7265.8565.2565.6063.8087,056