Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Henkel AG & Co. KGaA (1HEN.MI)

Compare
61.65
-0.05
(-0.08%)
As of April 15 at 3:33:53 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202561.6561.6561.6561.6561.6525
Apr 14, 202561.4061.4061.4061.4061.40-
Apr 11, 202561.4061.4061.4061.4061.40-
Apr 10, 202562.0562.0561.5061.4061.4023
Apr 9, 202562.4562.4562.4560.1060.1043
Apr 8, 202561.8561.8561.8561.8561.85-
Apr 7, 202561.9562.6560.2061.8561.85606
Apr 4, 202565.3565.3565.2065.0565.0560
Apr 3, 202566.5566.5566.5566.5566.55-
Apr 2, 202566.5566.5566.5566.5566.55-
Apr 1, 202566.9066.9066.9066.5566.55164
Mar 31, 202567.1567.1567.1567.1567.15-
Mar 28, 202567.2067.2067.2067.1567.1510
Mar 27, 202567.4067.4067.4067.2567.2530
Mar 26, 202568.1568.1568.1568.1568.15-
Mar 25, 202568.1568.1568.1568.1568.15-
Mar 24, 202568.1568.1568.1568.1568.15-
Mar 21, 202568.1568.1568.1568.1568.15-
Mar 20, 202568.2068.2068.2068.1568.153
Mar 19, 202568.0068.0068.0068.0068.00-
Mar 18, 202567.7567.7567.7568.0068.0028
Mar 17, 202567.7067.7067.7067.7067.70-
Mar 14, 202567.8067.8067.8067.7067.7073
Mar 13, 202567.6568.2067.6567.7067.7054
Mar 12, 202569.9070.0068.2567.7567.75158
Mar 11, 202571.7071.7069.7569.9069.90667
Mar 10, 202576.4576.4576.4576.4576.45-
Mar 7, 202576.4576.4576.4576.4576.45-
Mar 6, 202576.4576.4576.4576.4576.45-
Mar 5, 202576.4076.4076.4076.4576.4530
Mar 4, 202575.5075.5075.5075.5575.5521
Mar 3, 202574.6575.1074.6575.0075.0070
Feb 28, 202574.7074.7074.7074.7074.70-
Feb 27, 202574.7074.7074.7074.7074.70-
Feb 26, 202574.7074.7074.7074.7074.70-
Feb 25, 202574.7074.7074.7074.7074.70-
Feb 24, 202574.7074.7074.7074.7074.70-
Feb 21, 202574.7074.7074.7074.7074.70-
Feb 20, 202574.7074.7074.7074.7074.70-
Feb 19, 202574.7074.7074.7074.7074.70-
Feb 18, 202574.7074.7074.7074.7074.70-
Feb 17, 202574.7074.7074.7074.7074.70-
Feb 14, 202574.6074.6074.6074.7074.7026
Feb 13, 202573.9073.9073.9073.9073.90-
Feb 12, 202573.9073.9073.9073.9073.90-
Feb 11, 202574.0574.0574.0573.9073.9025
Feb 10, 202574.1574.1574.1574.1574.15-
Feb 7, 202574.1574.1574.1574.1574.15-
Feb 6, 202574.1574.1574.1574.1574.15-
Feb 5, 202574.1574.1574.1574.1574.15-
Feb 4, 202574.1574.1574.1574.1574.15-
Feb 3, 202574.1574.1574.1574.1574.15-
Jan 31, 202574.1574.1574.1574.1574.15-
Jan 30, 202574.1574.1574.1574.1574.15-
Jan 29, 202574.1574.1574.1574.1574.15-
Jan 28, 202574.4074.4074.4074.1574.15250
Jan 27, 202574.2574.2574.2574.2574.25-
Jan 24, 202574.2574.2574.2574.2574.25-
Jan 23, 202574.2574.2574.2574.2574.25-
Jan 22, 202574.2574.2574.2574.2574.25-
Jan 21, 202574.2574.2574.2574.2574.25-
Jan 20, 202574.2574.2574.2574.2574.25-
Jan 17, 202574.2574.2574.2574.2574.25-
Jan 16, 202574.2574.2574.2574.2574.25-
Jan 15, 202574.2574.2574.2574.2574.25-
Jan 14, 202574.2574.2574.2574.2574.25-
Jan 13, 202574.2574.2574.2574.2574.25-
Jan 10, 202574.2574.2574.2574.2574.25-
Jan 9, 202574.2574.2574.2574.2574.25-
Jan 8, 202574.2574.2574.2574.2574.25-
Jan 7, 202574.2574.2574.2574.2574.25-
Jan 6, 202574.2574.2574.2574.2574.25-
Jan 3, 202574.2574.2574.2574.2574.25-
Jan 2, 202574.2574.2574.2574.2574.25-
Dec 30, 202474.2574.2574.2574.2574.25-
Dec 27, 202474.2574.2574.2574.2574.25-
Dec 23, 202474.2574.2574.2574.2574.25-
Dec 20, 202473.1573.1573.1574.2574.2564
Dec 19, 202474.1574.1574.1574.1574.15-
Dec 18, 202474.1574.1574.1574.1574.15-
Dec 17, 202474.1574.1574.1574.1574.15-
Dec 16, 202474.1574.1574.1574.1574.15-
Dec 13, 202474.1574.1574.1574.1574.15-
Dec 12, 202474.1574.1574.1574.1574.15-
Dec 11, 202474.1574.1574.1574.1574.15-
Dec 10, 202474.1574.1574.1574.1574.15-
Dec 9, 202473.7573.7573.7574.1574.151
Dec 6, 202470.9570.9570.9570.9570.95-
Dec 5, 202470.9570.9570.9570.9570.95-
Dec 4, 202470.9570.9570.9570.9570.95-
Dec 3, 202470.9570.9570.9570.9570.95-
Dec 2, 202470.9570.9570.9570.9570.95-
Nov 29, 202470.9570.9570.9570.9570.95-
Nov 28, 202470.9570.9570.9570.9570.95-
Nov 27, 202470.9570.9570.9570.9570.95-
Nov 26, 202470.9570.9570.9570.9570.95-
Nov 25, 202470.9570.9570.9570.9570.95-
Nov 22, 202470.9570.9570.9570.9570.95-
Nov 21, 202470.9570.9570.9570.9570.95-
Nov 20, 202470.9570.9570.9570.9570.95-
Nov 19, 202470.9570.9570.9570.9570.95-
Nov 18, 202471.7571.7571.7570.9570.951
Nov 15, 202470.3070.3070.3070.3070.30-
Nov 14, 202470.3070.3070.3070.3070.30-
Nov 13, 202470.3070.3070.3070.3070.30-
Nov 12, 202470.3070.3070.3070.3070.30-
Nov 11, 202470.4570.4570.4570.3070.303
Nov 8, 202470.5070.5070.5070.0570.0570
Nov 7, 202471.6071.6071.6071.6071.60-
Nov 6, 202471.6071.6071.6071.6071.60-
Nov 5, 202471.6071.6071.6071.6071.60-
Nov 4, 202471.6071.6071.6071.6071.60-
Nov 1, 202471.6071.6071.6071.6071.60-
Oct 31, 202471.4071.4071.4071.6071.60250
Oct 30, 202474.6074.6074.6074.6074.60-
Oct 29, 202474.6074.6074.6074.6074.60-
Oct 28, 202474.6074.6074.6074.6074.60-
Oct 25, 202474.6074.6074.6074.6074.60-
Oct 24, 202475.0075.0075.0074.6074.603
Oct 23, 202474.1074.1074.1074.6074.6055
Oct 22, 202475.2575.2575.2575.0075.0060
Oct 21, 202476.9076.9076.9076.9076.90-
Oct 18, 202477.0077.1577.0076.9076.9011
Oct 17, 202475.6075.6075.6075.6075.60-
Oct 16, 202475.6075.6075.6075.6075.60-
Oct 15, 202475.6075.6075.6075.6075.60-
Oct 14, 202475.3075.3075.3075.6075.6020
Oct 11, 202475.5075.5075.5075.4075.4013
Oct 10, 202474.5074.5074.5074.5074.50-
Oct 9, 202474.5074.5074.5074.5074.50-
Oct 8, 202474.5074.5074.5074.5074.50-
Oct 7, 202474.6074.6074.6074.5074.503
Oct 4, 202473.7573.7573.7573.7573.75-
Oct 3, 202473.7573.7573.7573.7573.75-
Oct 2, 202473.7573.7573.7573.7573.75-
Oct 1, 202473.7573.7573.7573.7573.75-
Sep 30, 202473.7573.7573.7573.7573.75-
Sep 27, 202473.7573.7573.7573.7573.75-
Sep 26, 202473.7573.7573.7573.7573.75-
Sep 25, 202473.7573.7573.7573.7573.75-
Sep 24, 202473.4573.4573.4573.7573.7570
Sep 23, 202473.7073.7073.7073.7073.70-
Sep 20, 202473.7073.7073.7073.7073.70-
Sep 19, 202473.7073.7073.7073.7073.70-
Sep 18, 202473.7073.7073.7073.7073.70-
Sep 17, 202473.7073.7073.7073.7073.70-
Sep 16, 202473.7073.7073.7073.7073.70-
Sep 13, 202473.7073.7073.7073.7073.70-
Sep 12, 202473.7073.7073.7073.7073.70-
Sep 11, 202473.7073.7073.7073.7073.70-
Sep 10, 202473.7073.7073.7073.7073.70-
Sep 9, 202473.7073.7073.7073.7073.70-
Sep 6, 202474.0574.0574.0573.7073.70120
Sep 5, 202475.2075.2075.2075.2075.20-
Sep 4, 202475.2075.2075.2075.2075.20-
Sep 3, 202475.2075.2075.2075.2075.20-
Sep 2, 202473.0075.1073.0075.2075.2059
Aug 30, 202469.8069.8069.8069.8069.80-
Aug 29, 202469.8069.8069.8069.8069.80-
Aug 28, 202469.8069.8069.8069.8069.80-
Aug 27, 202469.8069.8069.8069.8069.80-
Aug 26, 202469.8069.8069.8069.8069.80-
Aug 23, 202469.8069.8069.8069.8069.80-
Aug 22, 202469.8069.8069.8069.8069.80-
Aug 21, 202469.8069.8069.8069.8069.80-
Aug 20, 202469.8069.8069.8069.8069.80-
Aug 19, 202469.8069.8069.8069.8069.80-
Aug 16, 202469.8069.8069.8069.8069.80-
Aug 14, 202469.8069.8069.8069.8069.80-
Aug 13, 202469.8069.8069.8069.8069.80-
Aug 12, 202469.8069.8069.8069.8069.80-
Aug 9, 202469.8069.8069.8069.8069.80-
Aug 8, 202469.8069.8069.8069.8069.80-
Aug 7, 202469.8069.8069.8069.8069.80-
Aug 6, 202469.8069.8069.8069.8069.80-
Aug 5, 202469.9069.9069.9069.8069.80144
Aug 2, 202471.0071.0071.0071.0071.00-
Aug 1, 202471.7571.7571.7571.0071.00250
Jul 31, 202471.4071.4071.4071.4071.40-
Jul 30, 202472.1572.1572.1571.4071.4075
Jul 29, 202474.3074.3074.3074.3074.30-
Jul 26, 202474.3074.3074.3074.3074.30-
Jul 25, 202474.3074.3074.3074.3074.30-
Jul 24, 202474.3074.3074.3074.3074.30-
Jul 23, 202474.3074.3074.3074.3074.30-
Jul 22, 202474.6074.6074.6074.3074.301
Jul 19, 202475.0575.0575.0575.0575.05-
Jul 18, 202474.8074.8074.8075.0575.0520
Jul 17, 202474.6074.6074.6074.1074.1020
Jul 16, 202473.3573.3573.3573.3573.35-
Jul 15, 202473.3573.3573.3573.3573.35-
Jul 12, 202473.3573.3573.3573.3573.35-
Jul 11, 202473.3573.3573.3573.3573.35-
Jul 10, 202473.3573.3573.3573.3573.35-
Jul 9, 202473.3573.3573.3573.3573.35-
Jul 8, 202473.3573.3573.3573.3573.35-
Jul 5, 202473.3573.3573.3573.3573.35-
Jul 4, 202473.3573.3573.3573.3573.35-
Jul 3, 202473.3573.3573.3573.3573.35-
Jul 2, 202473.3573.3573.3573.3573.35-
Jul 1, 202473.3573.3573.3573.3573.35-
Jun 28, 202473.3573.3573.3573.3573.35-
Jun 27, 202473.3573.3573.3573.3573.35-
Jun 26, 202473.3573.3573.3573.3573.35-
Jun 25, 202473.3573.3573.3573.3573.35-
Jun 24, 202473.3573.3573.3573.3573.35-
Jun 21, 202473.3573.3573.3573.3573.35-
Jun 20, 202474.2574.2574.2573.3573.35135
Jun 19, 202474.1574.1574.1574.1574.15-
Jun 18, 202474.1074.1074.1074.1574.15126
Jun 17, 202474.8074.8074.8074.8074.80-
Jun 14, 202474.8074.8074.8074.8074.80-
Jun 13, 202474.8074.8074.8074.8074.80-
Jun 12, 202474.8074.8074.8074.8074.80-
Jun 11, 202474.8074.8074.8074.8074.80-
Jun 10, 202474.8074.8074.8074.8074.80-
Jun 7, 202474.8074.8074.8074.8074.80-
Jun 6, 202474.8074.8074.8074.8074.80-
Jun 5, 202474.8074.8074.8074.8074.80-
Jun 4, 202474.8074.8074.8074.8074.80-
Jun 3, 202474.8074.8074.8074.8074.80-
May 31, 202474.8074.8074.8074.8074.80-
May 30, 202474.8074.8074.8074.8074.80-
May 29, 202474.8074.8074.8074.8074.80-
May 28, 202474.8074.8074.8074.8074.80-
May 27, 202474.8074.8074.8074.8074.80-
May 24, 202474.8074.8074.8074.8074.80-
May 23, 202474.8074.8074.8074.8074.80-
May 22, 202474.8074.8074.8074.8074.80-
May 21, 202474.8074.8074.8074.8074.80-
May 20, 202474.8074.8074.8074.8074.80-
May 17, 202474.5074.5074.5074.8074.803
May 16, 202473.7573.7573.7573.7573.75-
May 15, 202473.7073.7073.7073.7573.7528
May 14, 202472.2573.3572.2573.6073.6015
May 13, 202473.0073.0073.0072.8072.8025
May 10, 202472.8072.8072.8072.8072.80-
May 9, 202472.8072.8072.8072.8072.80-
May 8, 202472.8572.8572.6572.8072.8060
May 7, 202471.1071.4071.0571.1571.151,143
May 6, 202465.9065.9065.9065.9065.90-
May 3, 202465.9065.9065.9065.9065.90-
May 2, 202465.9065.9065.9065.9065.90-
Apr 30, 202465.9065.9065.9065.9065.90-
Apr 29, 202465.9065.9065.9065.9065.90-
Apr 26, 202465.9065.9065.9065.9065.90-
Apr 25, 202465.9065.9065.9065.9065.90-
Apr 24, 202466.2066.2065.7565.9065.90500
Apr 23, 2024 1.83 Dividend
Apr 23, 202466.8566.8566.8566.8566.85-
Apr 22, 202467.1567.1567.1566.8565.021
Apr 19, 202465.0565.0565.0565.0563.27-
Apr 18, 202465.0565.0565.0565.0563.27-
Apr 17, 202465.1065.1065.1065.0563.2732
Apr 16, 202464.3064.3064.3064.5062.73156

Related Tickers

UL Unilever PLC
62.57
+0.68%
 
OR.PA L'Oréal S.A.
340.45
-0.97%
 
ULVR.L Unilever PLC
4,716.00
+0.62%
 
RAY Raytech Holding Limited
2.6000
-0.76%
 
CL Colgate-Palmolive Company
94.16
-0.11%
 
PG The Procter & Gamble Company
169.10
+0.37%
 
EL The Estée Lauder Companies Inc.
53.76
-1.19%
 
ELF e.l.f. Beauty, Inc.
51.09
-2.07%
 
HIMS Hims & Hers Health, Inc.
27.83
-5.54%