XETRA - Delayed Quote EUR

Henkel AG & Co. KGaA (HEN.DE)

Compare
73.50
+0.80
+(1.10%)
At close: 5:35:11 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202572.7573.8572.7573.5073.5057,768
Jan 16, 202572.5073.0071.9072.7072.7068,192
Jan 15, 202573.0074.1572.6572.7572.75117,453
Jan 14, 202573.3073.5572.8573.0073.00100,641
Jan 13, 202574.2574.5073.1573.1573.1545,722
Jan 10, 202575.0575.1074.2574.3074.3063,074
Jan 9, 202574.3575.2074.1575.2075.2035,475
Jan 8, 202573.4573.4573.4573.4573.45-
Jan 7, 202572.9073.7072.7073.4573.45-
Jan 6, 202572.5073.3572.4573.1073.1045,374
Jan 3, 202573.4073.9572.8573.0073.0041,963
Jan 2, 202574.2075.0573.6573.7073.7052,634
Dec 30, 202474.4074.4074.4074.4074.40-
Dec 27, 202473.8574.5073.3074.4074.4030,829
Dec 23, 202474.0074.3073.3073.9573.9537,062
Dec 20, 202473.1574.3573.1574.1074.10126,662
Dec 19, 202473.5574.3573.4073.7073.7085,072
Dec 18, 202474.9075.2574.0074.0074.00130,343
Dec 17, 202475.2575.9074.7575.0075.0079,707
Dec 16, 202475.7076.3075.3575.6075.6064,386
Dec 13, 202474.8075.9574.7575.7075.7081,664
Dec 12, 202475.8076.3074.6575.0075.0053,711
Dec 11, 202474.9076.9574.9075.8575.8591,524
Dec 10, 202473.9573.9573.9573.9573.95-
Dec 9, 202473.9074.3573.8573.9573.9589,408
Dec 6, 202472.7075.7072.7074.4574.4590,904
Dec 5, 202473.4073.4072.5572.8072.8052,763
Dec 4, 202472.4073.0571.8572.9572.9590,018
Dec 3, 202472.7073.0072.2572.2572.25110,987
Dec 2, 202471.8572.7571.2072.7572.75100,887
Nov 29, 202471.3571.9571.3571.8571.85105,564
Nov 28, 202472.0572.0572.0572.0572.05-
Nov 27, 202472.6073.3071.8572.0572.0594,554
Nov 26, 202470.2070.9070.0570.6070.6092,014
Nov 25, 202470.6070.7570.0070.2070.20505,140
Nov 22, 202470.2070.6069.0570.5570.5571,524
Nov 21, 202469.7070.1069.3069.9069.9034,383
Nov 20, 202471.2071.2069.6069.6069.6057,656
Nov 19, 202470.7571.2069.8570.7070.7078,562
Nov 18, 202471.0071.0071.0071.0071.00-
Nov 15, 202471.0071.0071.0071.0071.00-
Nov 14, 202470.5571.2570.2071.0071.0094,260
Nov 13, 202469.8070.4569.5570.4070.4087,671
Nov 12, 202470.3070.4069.3569.8069.8058,395
Nov 11, 202470.4071.2570.2070.2070.2065,423
Nov 8, 202470.2070.7069.6570.2070.2051,277
Nov 7, 202468.9571.1068.9570.0070.0063,165
Nov 6, 202472.6574.4070.3070.3070.3083,896
Nov 5, 202471.9073.2571.7573.2573.2569,995
Nov 4, 202471.7072.1071.4572.0072.0094,015
Nov 1, 202471.7071.7071.7071.7071.70-
Oct 31, 202472.1572.7071.1071.7071.7073,548
Oct 30, 202473.0073.3572.1072.1572.15126,460
Oct 29, 202473.7574.5073.2073.2573.2552,329
Oct 28, 202474.8074.8574.3074.4074.4063,211
Oct 25, 202473.9574.2073.6074.2074.2052,047
Oct 24, 202474.6075.2074.2074.2074.2062,617
Oct 23, 202474.5574.9574.2074.6074.6052,452
Oct 22, 202475.8075.9074.6574.6574.6546,136
Oct 21, 202476.3576.9075.8075.9075.9043,284
Oct 18, 202476.8577.0076.5076.9076.9066,350
Oct 17, 202476.0577.0575.5076.7576.7568,628
Oct 16, 202475.4076.6075.4076.1076.1067,771
Oct 15, 202475.7076.3075.6575.8575.8569,674
Oct 14, 202475.3575.7575.1075.7075.7033,463
Oct 11, 202475.2575.5074.8075.4075.4031,568
Oct 10, 202475.2575.7075.0075.4575.4534,736
Oct 9, 202474.4075.2574.3575.2575.2533,776
Oct 8, 202474.1575.0074.0074.4074.4069,300
Oct 7, 202474.2574.6073.9074.5574.55101,068
Oct 4, 202473.7074.2573.6073.7073.7040,709
Oct 3, 202474.7574.9073.8073.9573.9556,212
Oct 2, 202474.3074.7573.8074.7574.7545,195
Oct 1, 202476.5576.5574.1074.2574.2566,785
Sep 30, 202475.5576.4075.1576.3576.35122,985
Sep 27, 202474.2075.6074.2075.4575.4569,343
Sep 26, 202474.7575.0573.9574.3074.3091,626
Sep 25, 202474.3074.4073.3574.3574.3563,120
Sep 24, 202473.6074.1573.6073.7073.70-
Sep 23, 202473.6074.0573.4574.0574.0543,053
Sep 20, 202473.3573.7072.8073.1573.15210,408
Sep 19, 202473.1575.0072.7573.4573.4568,004
Sep 18, 202472.7572.8572.1072.5572.5563,020
Sep 17, 202472.9073.1072.3072.4572.4556,142
Sep 16, 202472.7572.9072.3572.9072.9048,921
Sep 13, 202472.5072.7571.7572.7572.7556,494
Sep 12, 202472.6573.2572.6572.8072.8030,984
Sep 11, 202473.1074.5072.7573.1573.1554,757
Sep 10, 202473.8073.8072.9573.1573.1548,191
Sep 9, 202473.7073.9072.8573.5073.5035,469
Sep 6, 202474.3574.6073.3073.8073.8048,480
Sep 5, 202474.5074.8073.9574.5574.5572,326
Sep 4, 202475.4575.7574.3074.4074.4079,457
Sep 3, 202475.0075.6074.9575.5575.5559,182
Sep 2, 202475.4075.6074.3075.3575.3535,876
Aug 30, 202474.4575.1574.4575.1575.15356,482
Aug 29, 202474.0574.5074.0074.5074.5026,383
Aug 28, 202474.0074.7074.0074.2074.2049,839
Aug 27, 202473.2074.1573.0073.9573.9555,249
Aug 26, 202473.6073.6073.1073.1573.1528,181
Aug 23, 202473.0073.6072.8573.4573.4536,037
Aug 22, 202472.7573.1072.5573.1073.1037,068
Aug 21, 202471.1572.6571.1572.6572.6584,569
Aug 20, 202470.9071.4570.7071.4571.4550,879
Aug 19, 202470.9071.2070.1570.6070.6044,885
Aug 16, 202470.6571.0569.9571.0071.0076,127
Aug 15, 202470.8570.9070.1570.5570.5525,761
Aug 14, 202471.0071.2570.5070.9070.9029,012
Aug 13, 202470.4571.0570.1070.6570.6543,320
Aug 12, 202470.0071.1069.7570.3070.30101,360
Aug 9, 202470.4570.6069.9070.1570.1530,781
Aug 8, 202470.1570.4069.9070.3570.3583,135
Aug 7, 202470.1570.8570.1570.6070.6062,667
Aug 6, 202470.1070.4569.4570.3070.3056,572
Aug 5, 202470.4570.4569.4069.9569.9574,734
Aug 2, 202471.2071.2070.2570.4570.4559,990
Aug 1, 202471.3071.7070.9071.2071.2050,420
Jul 31, 202472.2072.4071.4571.6571.65104,131
Jul 30, 202473.3073.3071.0571.6071.6064,064
Jul 29, 202473.1073.1071.9572.0072.0032,973
Jul 26, 202472.0073.2572.0073.2573.2552,679
Jul 25, 202473.3574.0572.1072.1072.1050,931
Jul 24, 202474.5074.5072.9073.6073.6094,325
Jul 23, 202474.5074.6073.8574.4074.40102,791
Jul 22, 202474.6074.7574.2574.3074.3058,903
Jul 19, 202474.7075.0573.9574.4574.4547,149
Jul 18, 202474.6575.1574.3575.1075.1077,077
Jul 17, 202472.0075.3572.0074.2574.25182,543
Jul 16, 202472.1572.5071.9072.5072.5079,564
Jul 15, 202473.3573.4072.4072.6072.6059,564
Jul 12, 202472.0573.6072.0573.3073.3071,611
Jul 11, 202472.9572.9571.8072.0572.0562,805
Jul 10, 202472.6072.8572.0072.5572.5578,545
Jul 9, 202472.8573.4072.5572.8072.8048,092
Jul 8, 202472.7573.2072.6072.9072.9062,691
Jul 5, 202473.1073.3072.6572.7572.7540,345
Jul 4, 202472.9073.2572.5572.9572.9527,406
Jul 3, 202473.2073.3572.3073.0073.00115,847
Jul 2, 202473.3073.3072.5573.1573.1554,849
Jul 1, 202473.9074.0073.2073.3573.3591,061
Jun 28, 202474.2574.5073.0573.4573.4595,268
Jun 27, 202473.8573.8573.8573.8573.85-
Jun 26, 202473.7573.9073.2573.8573.85102,175
Jun 25, 202473.4574.0073.1573.4573.45101,816
Jun 24, 202472.9573.7572.8573.7573.7575,456
Jun 21, 202472.7073.1072.2573.1073.10211,548
Jun 20, 202473.8574.5573.2573.2573.2571,622
Jun 19, 202473.8574.0573.5073.7073.7033,344
Jun 18, 202474.6575.1573.8074.1574.1568,744
Jun 17, 202474.3574.5073.7074.4574.45131,019
Jun 14, 202474.7074.9573.3573.6573.6583,337
Jun 13, 202474.8074.8573.9074.6074.6085,488
Jun 12, 202475.5075.8074.8574.8574.85130,219
Jun 11, 202474.4575.2574.3575.1075.1095,829
Jun 10, 202474.5075.0574.2074.5574.5594,805
Jun 7, 202474.8574.9074.2574.7574.7560,722
Jun 6, 202473.9574.6573.7574.3574.3551,624
Jun 5, 202473.9074.0073.5073.9573.9569,414
Jun 4, 202473.6073.6072.7573.6073.60100,159
Jun 3, 202472.9073.7072.6073.2073.2067,396
May 31, 202472.9073.7072.7073.6073.60563,517
May 30, 202472.9073.5072.9073.0573.0560,003
May 29, 202472.9073.1072.7072.9072.9059,526
May 28, 202474.2574.3573.0573.1073.1066,072
May 27, 202473.5074.2573.5074.2574.2553,996
May 24, 202473.9074.4573.5074.2574.2553,034
May 23, 202474.6074.9074.0074.2574.25131,795
May 22, 202474.7075.0073.9074.3074.30117,159
May 21, 202475.2075.5074.7074.9574.9570,554
May 20, 202474.7575.3574.5575.0075.0036,104
May 17, 202474.0075.1073.8074.6574.6571,609
May 16, 202473.8574.9073.6574.2574.25118,148
May 15, 202473.5073.7572.6073.7073.70131,921
May 14, 202472.9073.7072.4073.5573.5583,469
May 13, 202472.2573.3072.0572.7572.7575,892
May 10, 202473.4074.2573.1073.1073.1081,576
May 9, 202472.7073.8072.6073.2073.2052,640
May 8, 202471.4573.8071.4572.7072.70151,013
May 7, 202471.4071.5570.8571.2071.20133,567
May 6, 202471.0572.0070.6571.3571.3578,231
May 3, 202467.1071.5566.5070.7570.75186,412
May 2, 202467.1567.5567.0067.1067.1088,605
Apr 30, 202466.8567.6566.8567.1567.15118,934
Apr 29, 202466.6067.2566.4066.7066.7064,990
Apr 26, 202465.8066.7565.8066.5566.5594,575
Apr 25, 202466.0566.5065.7065.9565.9571,536
Apr 24, 202465.5566.2065.5065.8565.8583,749
Apr 23, 2024 1.83 Dividend
Apr 23, 202465.3066.1565.3065.4565.4573,769
Apr 22, 202466.3566.9566.1566.9565.1291,667
Apr 19, 202465.5066.3065.5065.9064.1058,888
Apr 18, 202466.7066.7065.6565.9564.1560,953
Apr 17, 202464.7065.4064.6565.1563.3796,679
Apr 16, 202465.0065.0563.9564.7562.98107,739
Apr 15, 202465.5065.6565.1065.3563.5648,673
Apr 12, 202465.8566.5065.2565.4063.6157,224
Apr 11, 202466.4066.7065.6065.9064.1083,107
Apr 10, 202465.6566.2565.5566.2564.4490,824
Apr 9, 202465.4565.7065.2565.5563.7653,409
Apr 8, 202465.5065.7065.0065.6063.8151,272
Apr 5, 202466.3566.3565.2065.4063.6170,143
Apr 4, 202466.5067.1066.2066.7064.88116,254
Apr 3, 202467.1067.5566.2566.7064.8876,198
Apr 2, 202466.5567.8566.5067.0065.1795,550
Mar 28, 202467.1867.4666.7666.7664.9491,432
Mar 27, 202466.9467.7466.9467.1865.3499,611
Mar 26, 202467.0067.4066.5467.0865.2578,812
Mar 25, 202465.8266.9865.8266.9865.15112,145
Mar 22, 202465.2865.7664.7265.7263.9272,221
Mar 21, 202465.1065.1663.8665.1663.38110,639
Mar 20, 202466.0066.0064.7464.9863.2070,943
Mar 19, 202465.8466.2865.6666.2264.41137,459
Mar 18, 202466.5867.3865.5265.9864.18114,279
Mar 15, 202466.5067.8866.2867.1465.30267,086
Mar 14, 202467.8468.0266.3666.4264.60113,870
Mar 13, 202467.3867.9067.0667.8465.99129,260
Mar 12, 202465.8267.4065.8067.1865.34113,054
Mar 11, 202465.0065.7865.0065.6863.8892,692
Mar 8, 202464.9065.6264.8665.1463.36116,672
Mar 7, 202463.6865.0863.2265.0263.2487,987
Mar 6, 202462.7863.8862.7863.5461.80129,478
Mar 5, 202462.6664.1462.5062.9261.20105,469
Mar 4, 202463.8464.6460.8262.7661.04117,720
Mar 1, 202462.6063.5662.0063.1261.3995,308
Feb 29, 202462.3063.1262.0062.4060.69656,643
Feb 28, 202463.2063.2662.2862.5460.8370,689
Feb 27, 202462.4063.3062.4063.3061.5758,160
Feb 26, 202463.6463.6463.1863.3261.5956,774
Feb 23, 202463.8064.4863.4663.4661.7349,547
Feb 22, 202464.8864.8863.9864.0262.2775,700
Feb 21, 202464.3464.7864.0464.4862.7261,457
Feb 20, 202463.3864.7063.1264.4462.6885,282
Feb 19, 202463.1663.3662.8263.3261.5918,003
Feb 16, 202462.7063.4862.7063.1861.4542,496
Feb 15, 202462.9863.0662.3862.8261.1055,669
Feb 14, 202463.3663.5062.7862.9861.2651,479
Feb 13, 202463.4863.5463.0663.4861.7448,784
Feb 12, 202463.2863.7463.1463.4461.7132,063
Feb 9, 202463.3863.8462.7863.1861.4571,972
Feb 8, 202463.0664.0463.0663.3861.6549,297
Feb 7, 202463.0063.7063.0063.3061.5759,231
Feb 6, 202463.4264.2063.3263.6261.8858,406
Feb 5, 202462.5863.6462.4263.5461.8058,811
Feb 2, 202463.0063.5262.4862.5860.8741,187
Feb 1, 202463.1263.5862.7262.9661.2441,009
Jan 31, 202464.0864.1663.2663.3661.6382,359
Jan 30, 202463.7864.5663.7864.1062.3563,558
Jan 29, 202463.8264.8463.8264.2462.4866,006
Jan 26, 202463.8064.4063.8064.2862.5243,996
Jan 25, 202463.8463.8662.8863.5261.7870,328
Jan 24, 202463.7263.9663.5863.7662.0291,111
Jan 23, 202464.2464.2463.3463.9262.1780,198
Jan 22, 202464.5864.9664.1064.1662.4150,339
Jan 19, 202465.0465.3664.5464.6862.9146,178
Jan 18, 202464.3064.9464.0864.9463.1697,896
Jan 17, 202465.3665.3664.2464.7662.99111,798

Related Tickers

HGNC.F Hengan International Group Company Limited
2.5900
+0.78%
 
KMY.DE Kimberly-Clark Corporation
123.80
+1.34%
 
BEI.HM Beiersdorf AG
125.65
+0.48%
 
BEI.DE Beiersdorf Aktiengesellschaft
126.20
+1.00%
 
BDRFY Beiersdorf Aktiengesellschaft
25.94
+0.50%
 
LEI.DE Leifheit Aktiengesellschaft
16.75
-0.59%
 
3RB.DE Reckitt Benckiser Group plc
59.12
+1.37%
 
CPA.DE Colgate-Palmolive Company
86.67
+1.87%
 
PRG.DE The Procter & Gamble Company
156.76
+1.11%
 
UNVB.DE Unilever PLC
54.36
+1.19%