Munich - Delayed Quote EUR

Henkel AG & Co KGaA (HEN.MU)

63.50
0.00
(0.00%)
As of 8:00:20 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 29, 202563.5063.5063.5063.5063.50-
May 28, 202563.5063.5063.5063.5063.50-
May 27, 202563.5063.5063.5063.5063.50-
May 26, 202563.2563.2563.2563.2563.25-
May 23, 202563.2563.2563.2563.2563.25-
May 22, 202564.1564.1564.1564.1564.15-
May 21, 202564.7564.7564.7564.7564.75-
May 20, 202563.3063.3063.3063.3063.30-
May 19, 202563.3063.3063.2063.2063.204
May 16, 202563.5563.5563.5563.5563.55-
May 15, 202563.3063.5563.3063.5563.5590
May 14, 202563.6063.6063.6063.6063.60-
May 13, 202563.6063.6063.6063.6063.60-
May 12, 202562.1062.1062.1062.1062.10-
May 9, 202562.0562.0562.0562.0562.05-
May 8, 202562.8562.8562.8562.8562.85-
May 7, 202562.7562.7562.7562.7562.75-
May 6, 202562.7562.7562.7562.7562.75-
May 5, 202563.0563.0563.0563.0563.05-
May 2, 202562.2562.2562.2562.2562.25-
Apr 30, 202561.2061.2061.2061.2061.20-
Apr 29, 2025 2.02 Dividend
Apr 29, 202561.0561.1061.0561.1061.1015
Apr 28, 202563.0563.0563.0563.0561.0310
Apr 25, 202562.5562.5562.5562.5560.55-
Apr 24, 202562.4562.4562.4562.4560.45-
Apr 23, 202561.9561.9561.9561.9559.97-
Apr 22, 202561.0061.0061.0061.0059.05-
Apr 17, 202561.0061.0061.0061.0059.05-
Apr 16, 202561.0061.0061.0061.0059.05-
Apr 15, 202560.9560.9560.9560.9559.00-
Apr 14, 202561.4061.4061.4061.4059.43-
Apr 11, 202561.9061.9061.4061.4059.4330
Apr 10, 202563.2563.2561.9061.9059.921
Apr 9, 202560.6060.6060.6060.6058.66-
Apr 8, 202562.9062.9059.8560.5558.61101
Apr 7, 202566.0066.0066.0066.0063.89-
Apr 4, 202566.2066.2066.2066.2064.08-
Apr 3, 202565.2065.2065.2065.2063.11-
Apr 2, 202566.5566.5566.5566.5564.42-
Apr 1, 202566.9066.9066.9066.9064.76-
Mar 31, 202566.9066.9066.9066.9064.76-
Mar 28, 202567.0567.3067.0567.3065.1413
Mar 27, 202565.9065.9065.9065.9063.79-
Mar 26, 202566.5066.5066.5066.5064.37-
Mar 25, 202567.0067.0067.0067.0064.85-
Mar 24, 202568.1568.1568.1568.1565.97-
Mar 21, 202568.2068.2068.2068.2066.01-
Mar 20, 202568.2068.2068.2068.2066.01-
Mar 19, 202567.9567.9567.9567.9565.77-
Mar 18, 202567.8067.8067.8067.8065.63-
Mar 17, 202567.8067.8067.8067.8065.63-
Mar 14, 202567.8067.8067.8067.8065.63-
Mar 13, 202567.8067.8067.8067.8065.63-
Mar 12, 202570.0570.0570.0570.0567.81-
Mar 11, 202578.9578.9570.9070.9068.63100
Mar 10, 202577.9077.9077.9077.9075.40-
Mar 7, 202576.4576.4576.4576.4574.00-
Mar 6, 202576.2576.2576.2576.2573.81-
Mar 5, 202576.5076.5076.5076.5074.05-
Mar 4, 202574.5574.5574.5574.5572.16-
Mar 3, 202573.5573.5573.5573.5571.19-
Feb 28, 202573.3073.3073.3073.3070.95-
Feb 27, 202573.7073.7073.7073.7071.34-
Feb 26, 202573.8573.8573.8573.8571.48-
Feb 25, 202573.9573.9573.9573.9571.58-
Feb 24, 202573.5573.5573.5573.5571.191,500
Feb 21, 202574.0074.0073.6073.6071.241,000
Feb 20, 202574.0574.0574.0574.0571.68-
Feb 19, 202574.0574.0574.0574.0571.68-
Feb 18, 202574.6074.6074.6074.6072.21-
Feb 17, 202574.6074.6074.6074.6072.21-
Feb 14, 202574.5074.5074.5074.5072.11-
Feb 13, 202574.2574.2574.2574.2571.87-
Feb 12, 202574.2574.2574.2574.2571.87-
Feb 11, 202574.2574.2574.2574.2571.87-
Feb 10, 202574.2574.2574.2574.2571.87-
Feb 7, 202573.6073.6073.6073.6071.24-
Feb 6, 202574.0074.0074.0074.0071.63-
Feb 5, 202574.0074.0074.0074.0071.63-
Feb 4, 202574.1574.1574.1574.1571.77-
Feb 3, 202574.1574.1574.1574.1571.77-
Jan 31, 202575.0075.0075.0075.0072.60-
Jan 30, 202574.0574.0574.0574.0571.68-
Jan 29, 202574.0574.0574.0574.0571.68-
Jan 28, 202574.0574.0574.0574.0571.68-
Jan 27, 202574.0574.0574.0574.0571.68-
Jan 24, 202574.1074.1074.1074.1071.73-
Jan 23, 202573.8573.8573.8573.8571.48-
Jan 22, 202573.7073.7073.7073.7071.34-
Jan 21, 202573.3073.3073.3073.3070.95-
Jan 20, 202573.3073.3073.3073.3070.95-
Jan 17, 202572.9572.9572.9572.9570.61-
Jan 16, 202572.9572.9572.9572.9570.61-
Jan 15, 202573.2573.2573.2573.2570.90-
Jan 14, 202573.7073.7073.7073.7071.34-
Jan 13, 202574.4074.4074.4074.4072.02-
Jan 10, 202575.0075.0075.0075.0072.60-
Jan 9, 202574.3574.3574.3574.3571.97-
Jan 8, 202573.1573.1573.1573.1570.81-
Jan 7, 202573.0073.0073.0073.0070.66-
Jan 6, 202573.0073.0073.0073.0070.66-
Jan 3, 202573.9073.9073.9073.9071.53-
Jan 2, 202574.4574.4574.4574.4572.06-
Dec 30, 202474.1074.1074.1074.1071.73-
Dec 27, 202473.9073.9073.9073.9071.53-
Dec 23, 202473.9073.9073.9073.9071.53-
Dec 20, 202473.6073.6073.6073.6071.24-
Dec 19, 202473.6073.6073.6073.6071.24-
Dec 18, 202475.1575.1575.1575.1572.74-
Dec 17, 202475.5575.5575.5575.5573.13-
Dec 16, 202475.5575.5575.5575.5573.13-
Dec 13, 202475.0075.0075.0075.0072.60-
Dec 12, 202475.5575.7575.0075.0072.6060
Dec 11, 202474.4574.4574.4574.4572.06-
Dec 10, 202474.1074.1074.1074.1071.73-
Dec 9, 202474.2574.2574.2574.2571.87-
Dec 6, 202472.7572.7572.7572.7570.42-
Dec 5, 202472.7572.7572.7572.7570.42-
Dec 4, 202472.4572.4572.4572.4570.13-
Dec 3, 202472.5572.5572.5572.5570.23-
Dec 2, 202472.0072.0072.0072.0069.69-
Nov 29, 202472.0072.0072.0072.0069.69-
Nov 28, 202472.0072.0072.0072.0069.69-
Nov 27, 202471.4571.8571.4571.8569.55150
Nov 26, 202470.2570.2570.2570.2568.00-
Nov 25, 202470.6070.6070.6070.6068.34-
Nov 22, 202470.1070.1070.1070.1067.85-
Nov 21, 202470.1070.1070.1070.1067.85-
Nov 20, 202471.0571.0571.0571.0568.77-
Nov 19, 202471.0571.0571.0571.0568.77-
Nov 18, 202471.0571.0571.0571.0568.77-
Nov 15, 202470.6070.6070.6070.6068.34-
Nov 14, 202470.0570.0570.0570.0567.81-
Nov 13, 202469.9569.9569.9569.9567.71-
Nov 12, 202470.1070.1070.1070.1067.85-
Nov 11, 202470.4070.4070.4070.4068.14-
Nov 8, 202470.4070.4070.4070.4068.14-
Nov 7, 202470.6570.6570.6570.6568.39-
Nov 6, 202473.1573.1573.1573.1570.81-
Nov 5, 202471.9571.9571.9571.9569.64-
Nov 4, 202471.9571.9571.9571.9569.64-
Nov 1, 202471.9571.9571.9571.9569.64-
Oct 31, 202472.1572.1572.1572.1569.84-
Oct 30, 202473.3073.3073.3073.3070.95-
Oct 29, 202474.2574.2574.2574.2571.87-
Oct 28, 202474.2574.2574.2574.2571.87-
Oct 25, 202474.2574.2574.2574.2571.87-
Oct 24, 202474.8574.8574.8574.8572.45-
Oct 23, 202474.9074.9074.9074.9072.50-
Oct 22, 202476.3576.3576.3576.3573.90-
Oct 21, 202476.6576.6576.6576.6574.19-
Oct 18, 202476.5576.5576.5576.5574.10-
Oct 17, 202475.9575.9575.9575.9573.52-
Oct 16, 202475.6075.6075.6075.6073.18-
Oct 15, 202475.4575.4575.4575.4573.03-
Oct 14, 202475.2575.2575.2575.2572.84-
Oct 11, 202475.2575.2575.2575.2572.84-
Oct 10, 202475.0575.0575.0575.0572.65-
Oct 9, 202474.2074.2074.2074.2071.82-
Oct 8, 202474.1574.1574.1574.1571.77-
Oct 7, 202474.0074.0074.0074.0071.63-
Oct 4, 202474.2074.2074.2074.2071.82-
Oct 3, 202474.4074.4074.4074.4072.02-
Oct 2, 202474.5074.5074.4074.4072.0230
Oct 1, 202476.0576.0576.0576.0573.61-
Sep 30, 202475.1075.1075.1075.1072.69-
Sep 27, 202474.4074.4074.4074.4072.02-
Sep 26, 202474.4074.4074.4074.4072.02-
Sep 25, 202473.8073.8073.8073.8071.44-
Sep 24, 202474.0074.0074.0074.0071.63-
Sep 23, 202473.2073.2073.2073.2070.85-
Sep 20, 202473.2073.2073.2073.2070.85-
Sep 19, 202472.6572.6572.6572.6570.32-
Sep 18, 202472.6572.6572.6572.6570.32-
Sep 17, 202472.8072.8072.8072.8070.47-
Sep 16, 202472.7072.7072.7072.7070.37-
Sep 13, 202472.7072.7072.7072.7070.37-
Sep 12, 202473.4073.4073.4073.4071.05-
Sep 11, 202473.4073.4073.4073.4071.05-
Sep 10, 202473.7073.7073.7073.7071.34-
Sep 9, 202474.1074.1074.1074.1071.73-
Sep 6, 202474.6074.6074.6074.6072.21-
Sep 5, 202474.6074.6074.6074.6072.21-
Sep 4, 202475.1575.1575.1575.1572.74-
Sep 3, 202475.1575.1575.1575.1572.74-
Sep 2, 202474.8074.8074.8074.8072.40-
Aug 30, 202474.3074.3074.3074.3071.92-
Aug 29, 202474.0074.0074.0074.0071.63-
Aug 28, 202473.7073.7073.7073.7071.34-
Aug 27, 202473.2573.2573.2573.2570.90-
Aug 26, 202473.2573.2573.2573.2570.90-
Aug 23, 202472.9072.9072.9072.9070.56-
Aug 22, 202472.4572.4572.4572.4570.13-
Aug 21, 202471.1571.1571.1571.1568.87-
Aug 20, 202470.7570.7570.7570.7568.48-
Aug 19, 202470.8570.8570.8570.8568.58-
Aug 16, 202470.7070.7070.7070.7068.43-
Aug 15, 202470.7070.7070.7070.7068.43-
Aug 14, 202470.5070.5070.5070.5068.24-
Aug 13, 202470.3570.3570.3570.3568.10-
Aug 12, 202470.3570.3570.3570.3568.10-
Aug 9, 202470.4070.4070.4070.4068.14-
Aug 8, 202470.4070.4070.4070.4068.14-
Aug 7, 202470.1570.4070.1570.4068.141
Aug 6, 202469.7569.7569.7569.7567.52-
Aug 5, 202469.7569.7569.7569.7567.52-
Aug 2, 202471.3071.3071.3071.3069.02-
Aug 1, 202471.8071.8071.8071.8069.50-
Jul 31, 202471.8071.8071.8071.8069.50-
Jul 30, 202472.2072.2072.2072.2069.89-
Jul 29, 202473.0573.0573.0573.0570.7160
Jul 26, 202472.3072.3072.3072.3069.98-
Jul 25, 202473.6573.6573.6573.6571.29-
Jul 24, 202474.5074.5074.5074.5072.11-
Jul 23, 202474.5074.5074.5074.5072.11-
Jul 22, 202474.6574.6574.6574.6572.26-
Jul 19, 202474.8074.8074.8074.8072.40-
Jul 18, 202474.4574.4574.4574.4572.06-
Jul 17, 202472.7075.0072.7075.0072.6020
Jul 16, 202472.8072.8072.8072.8070.47-
Jul 15, 202473.0573.0573.0573.0570.71-
Jul 12, 202472.2572.2572.2572.2569.94-
Jul 11, 202472.7572.7572.7572.7570.42-
Jul 10, 202472.9572.9572.9572.9570.61-
Jul 9, 202472.9572.9572.9572.9570.61-
Jul 8, 202472.9572.9572.9572.9570.61-
Jul 5, 202473.1073.1073.1073.1070.76-
Jul 4, 202473.1073.1073.1073.1070.76-
Jul 3, 202473.5073.5073.5073.5071.15-
Jul 2, 202473.5573.5573.5573.5571.19-
Jul 1, 202473.8573.8573.8573.8571.48-
Jun 28, 202473.8573.8573.8573.8571.48-
Jun 27, 202473.7073.7073.7073.7071.34-
Jun 26, 202473.5573.5573.5573.5571.19-
Jun 25, 202473.5573.5573.5573.5571.19-
Jun 24, 202473.2073.2073.2073.2070.85-
Jun 21, 202473.4573.4573.4573.4571.10-
Jun 20, 202473.8573.8573.8573.8571.48-
Jun 19, 202474.2574.2574.2574.2571.87-
Jun 18, 202474.4574.4574.4574.4572.06-
Jun 17, 202474.1574.1574.1574.1571.77-
Jun 14, 202474.6574.6574.6574.6572.26-
Jun 13, 202474.9574.9574.9574.9572.55-
Jun 12, 202475.0575.0575.0575.0572.65-
Jun 11, 202474.6074.6074.6074.6072.21-
Jun 10, 202474.3074.6074.3074.6072.217,000
Jun 7, 202474.1074.1074.1074.1071.73-
Jun 6, 202473.6573.6573.6573.6571.29-
Jun 5, 202473.6573.6573.6573.6571.29-
Jun 4, 202473.2573.2573.2573.2570.90-
Jun 3, 202473.5573.5573.5573.5571.19-
May 31, 202473.0073.0073.0073.0070.66-
May 30, 202473.0073.0073.0073.0070.66-
May 29, 202473.1073.1073.1073.1070.76-