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

Frankfurt - Delayed Quote EUR

Henkel AG & Co KGaA (HEN1.F)

Compare

20.60

+0.20

+(0.98%)

As of 8:02:30 AM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	20.60	20.60	20.60	20.60	20.60	5
Feb 28, 2025	20.20	20.20	20.20	20.20	20.20	-
Feb 27, 2025	20.60	20.60	20.60	20.60	20.60	-
Feb 26, 2025	20.60	20.60	20.60	20.60	20.60	-
Feb 25, 2025	20.80	20.80	20.80	20.80	20.80	-
Feb 24, 2025	21.00	21.00	21.00	21.00	21.00	-
Feb 21, 2025	20.80	20.80	20.80	20.80	20.80	-
Feb 20, 2025	20.80	20.80	20.80	20.80	20.80	-
Feb 19, 2025	21.00	21.00	21.00	21.00	21.00	-
Feb 18, 2025	21.20	21.20	21.20	21.20	21.20	-
Feb 17, 2025	21.20	21.20	21.20	21.20	21.20	-
Feb 14, 2025	21.20	21.20	21.20	21.20	21.20	-
Feb 13, 2025	21.20	21.20	21.20	21.20	21.20	-
Feb 12, 2025	20.80	20.80	20.80	20.80	20.80	-
Feb 11, 2025	21.00	21.00	21.00	21.00	21.00	-
Feb 10, 2025	21.00	21.00	21.00	21.00	21.00	-
Feb 7, 2025	20.80	20.80	20.80	20.80	20.80	-
Feb 6, 2025	21.00	21.00	21.00	21.00	21.00	-
Feb 5, 2025	20.80	20.80	20.80	20.80	20.80	-
Feb 4, 2025	20.80	20.80	20.80	20.80	20.80	-
Feb 3, 2025	20.80	20.80	20.80	20.80	20.80	-
Jan 31, 2025	21.20	21.20	21.20	21.20	21.20	-
Jan 30, 2025	21.00	21.20	21.00	21.20	21.20	5
Jan 29, 2025	20.80	20.80	20.80	20.80	20.80	-
Jan 28, 2025	21.00	21.00	21.00	21.00	21.00	-
Jan 27, 2025	20.80	20.80	20.80	20.80	20.80	-
Jan 24, 2025	21.00	21.00	21.00	21.00	21.00	-
Jan 23, 2025	20.80	20.80	20.80	20.80	20.80	-
Jan 22, 2025	20.80	20.80	20.80	20.80	20.80	-
Jan 21, 2025	20.60	20.60	20.60	20.60	20.60	-
Jan 20, 2025	20.80	20.80	20.60	20.60	20.60	190
Jan 17, 2025	20.60	20.60	20.60	20.60	20.60	-
Jan 16, 2025	20.60	20.60	20.60	20.60	20.60	-
Jan 15, 2025	20.60	20.60	20.60	20.60	20.60	-
Jan 14, 2025	20.80	20.80	20.80	20.80	20.80	-
Jan 13, 2025	21.00	21.00	21.00	21.00	21.00	-
Jan 10, 2025	21.00	21.00	21.00	21.00	21.00	-
Jan 9, 2025	21.00	21.00	21.00	21.00	21.00	-
Jan 8, 2025	20.60	20.60	20.60	20.60	20.60	-
Jan 7, 2025	20.60	20.60	20.60	20.60	20.60	-
Jan 6, 2025	20.60	20.60	20.60	20.60	20.60	-
Jan 3, 2025	20.60	20.60	20.60	20.60	20.60	-
Jan 2, 2025	21.00	21.00	21.00	21.00	21.00	-
Dec 30, 2024	21.00	21.00	21.00	21.00	21.00	-
Dec 27, 2024	20.80	20.80	20.80	20.80	20.80	-
Dec 23, 2024	20.80	20.80	20.80	20.80	20.80	500
Dec 20, 2024	20.80	20.80	20.80	20.80	20.80	200
Dec 19, 2024	20.60	20.60	20.60	20.60	20.60	-
Dec 18, 2024	21.00	21.00	21.00	21.00	21.00	-
Dec 17, 2024	21.20	21.20	21.20	21.20	21.20	-
Dec 16, 2024	21.20	21.20	21.20	21.20	21.20	-
Dec 13, 2024	21.00	21.00	21.00	21.00	21.00	-
Dec 12, 2024	21.40	21.40	21.40	21.40	21.40	-
Dec 11, 2024	21.00	21.00	21.00	21.00	21.00	-
Dec 10, 2024	20.80	20.80	20.80	20.80	20.80	-
Dec 9, 2024	20.80	20.80	20.80	20.80	20.80	-
Dec 6, 2024	20.40	20.40	20.40	20.40	20.40	-
Dec 5, 2024	20.40	20.40	20.40	20.40	20.40	-
Dec 4, 2024	20.20	20.20	20.20	20.20	20.20	-
Dec 3, 2024	20.20	20.20	20.20	20.20	20.20	-
Dec 2, 2024	20.00	20.00	20.00	20.00	20.00	-
Nov 29, 2024	19.90	19.90	19.90	19.90	19.90	-
Nov 28, 2024	20.20	20.20	20.20	20.20	20.20	-
Nov 27, 2024	20.00	20.00	20.00	20.00	20.00	-
Nov 26, 2024	19.60	19.60	19.60	19.60	19.60	-
Nov 25, 2024	19.70	19.70	19.70	19.70	19.70	-
Nov 22, 2024	19.50	19.50	19.50	19.50	19.50	-
Nov 21, 2024	19.40	19.40	19.40	19.40	19.40	-
Nov 20, 2024	19.60	19.60	19.60	19.60	19.60	-
Nov 19, 2024	19.70	19.70	19.70	19.70	19.70	-
Nov 18, 2024	19.80	19.80	19.80	19.80	19.80	-
Nov 15, 2024	19.50	19.50	19.50	19.50	19.50	-
Nov 14, 2024	19.40	19.40	19.40	19.40	19.40	-
Nov 13, 2024	19.30	19.30	19.30	19.30	19.30	-
Nov 12, 2024	19.20	19.20	19.20	19.20	19.20	-
Nov 11, 2024	19.40	19.40	19.40	19.40	19.40	-
Nov 8, 2024	19.30	19.30	19.30	19.30	19.30	-
Nov 7, 2024	19.40	19.40	19.40	19.40	19.40	-
Nov 6, 2024	19.90	19.90	19.90	19.90	19.90	-
Nov 5, 2024	19.70	19.70	19.70	19.70	19.70	-
Nov 4, 2024	19.80	19.80	19.80	19.80	19.80	20
Nov 1, 2024	19.80	19.80	19.80	19.80	19.80	-
Oct 31, 2024	20.00	20.00	20.00	20.00	20.00	-
Oct 30, 2024	20.20	20.20	20.20	20.20	20.20	-
Oct 29, 2024	20.40	20.40	20.40	20.40	20.40	-
Oct 28, 2024	20.40	20.40	20.40	20.40	20.40	-
Oct 25, 2024	20.40	20.40	20.40	20.40	20.40	-
Oct 24, 2024	20.60	20.60	20.60	20.60	20.60	-
Oct 23, 2024	20.60	20.60	20.60	20.60	20.60	-
Oct 22, 2024	21.00	21.00	21.00	21.00	21.00	-
Oct 21, 2024	21.00	21.00	21.00	21.00	21.00	-
Oct 18, 2024	21.20	21.20	21.00	21.00	21.00	50
Oct 17, 2024	21.00	21.00	21.00	21.00	21.00	-
Oct 16, 2024	20.80	20.80	20.80	20.80	20.80	-
Oct 15, 2024	20.80	20.80	20.80	20.80	20.80	-
Oct 14, 2024	20.40	20.40	20.40	20.40	20.40	-
Oct 11, 2024	20.60	20.60	20.60	20.60	20.60	-
Oct 10, 2024	20.60	20.60	20.60	20.60	20.60	-
Oct 9, 2024	20.40	20.40	20.40	20.40	20.40	-
Oct 8, 2024	20.40	20.40	20.40	20.40	20.40	-
Oct 7, 2024	20.20	20.20	20.20	20.20	20.20	-
Oct 4, 2024	20.20	20.20	20.20	20.20	20.20	-
Oct 3, 2024	20.40	20.40	20.40	20.40	20.40	-
Oct 2, 2024	20.40	20.40	20.40	20.40	20.40	-
Oct 1, 2024	21.00	21.00	21.00	21.00	21.00	-
Sep 30, 2024	20.60	20.60	20.60	20.60	20.60	-
Sep 27, 2024	20.20	20.20	20.20	20.20	20.20	-
Sep 26, 2024	20.40	20.40	20.40	20.40	20.40	-
Sep 25, 2024	20.20	20.20	20.20	20.20	20.20	-
Sep 24, 2024	20.40	20.40	20.40	20.40	20.40	-
Sep 23, 2024	20.20	20.20	20.20	20.20	20.20	-
Sep 20, 2024	20.20	20.20	20.20	20.20	20.20	-
Sep 19, 2024	20.00	20.00	20.00	20.00	20.00	-
Sep 18, 2024	19.80	19.80	19.80	19.80	19.80	-
Sep 17, 2024	20.00	20.00	20.00	20.00	20.00	-
Sep 16, 2024	20.00	20.00	20.00	20.00	20.00	-
Sep 13, 2024	19.70	19.80	19.70	19.80	19.80	-
Sep 12, 2024	20.00	20.00	20.00	20.00	20.00	-
Sep 11, 2024	20.00	20.00	20.00	20.00	20.00	-
Sep 10, 2024	20.20	20.20	20.20	20.20	20.20	-
Sep 9, 2024	20.20	20.20	20.20	20.20	20.20	-
Sep 6, 2024	20.40	20.40	20.20	20.20	20.20	100
Sep 5, 2024	20.60	20.60	20.60	20.60	20.60	-
Sep 4, 2024	20.60	20.60	20.60	20.60	20.60	-
Sep 3, 2024	20.60	20.60	20.60	20.60	20.60	-
Sep 2, 2024	20.20	20.20	20.20	20.20	20.20	-
Aug 30, 2024	20.60	20.60	20.60	20.60	20.60	-
Aug 29, 2024	20.40	20.40	20.40	20.40	20.40	-
Aug 28, 2024	20.20	20.20	20.20	20.20	20.20	-
Aug 27, 2024	20.00	20.00	20.00	20.00	20.00	-
Aug 26, 2024	19.80	19.80	19.80	19.80	19.80	-
Aug 23, 2024	19.80	19.80	19.80	19.80	19.80	-
Aug 22, 2024	19.60	19.60	19.60	19.60	19.60	-
Aug 21, 2024	19.40	19.40	19.40	19.40	19.40	-
Aug 20, 2024	19.20	19.20	19.20	19.20	19.20	-
Aug 19, 2024	19.20	19.20	19.20	19.20	19.20	-
Aug 16, 2024	19.20	19.20	19.20	19.20	19.20	-
Aug 15, 2024	19.40	19.40	19.40	19.40	19.40	-
Aug 14, 2024	19.40	19.40	19.40	19.40	19.40	-
Aug 13, 2024	19.40	19.40	19.40	19.40	19.40	-
Aug 12, 2024	19.10	19.10	19.10	19.10	19.10	-
Aug 9, 2024	19.10	19.10	19.10	19.10	19.10	-
Aug 8, 2024	19.10	19.10	19.10	19.10	19.10	-
Aug 7, 2024	19.10	19.10	19.10	19.10	19.10	-
Aug 6, 2024	18.90	18.90	18.90	18.90	18.90	-
Aug 5, 2024	18.70	18.70	18.70	18.70	18.70	-
Aug 2, 2024	19.30	19.30	19.30	19.30	19.30	-
Aug 1, 2024	19.40	19.40	19.40	19.40	19.40	-
Jul 31, 2024	19.30	19.30	19.30	19.30	19.30	-
Jul 30, 2024	19.60	19.60	19.60	19.60	19.60	-
Jul 29, 2024	19.80	19.80	19.80	19.80	19.80	-
Jul 26, 2024	19.60	19.60	19.60	19.60	19.60	-
Jul 25, 2024	20.00	20.00	20.00	20.00	20.00	-
Jul 24, 2024	20.20	20.20	20.20	20.20	20.20	-
Jul 23, 2024	20.20	20.20	20.20	20.20	20.20	-
Jul 22, 2024	20.40	20.40	20.40	20.40	20.40	-
Jul 19, 2024	20.40	20.40	20.40	20.40	20.40	-
Jul 18, 2024	20.40	20.40	20.40	20.40	20.40	-
Jul 17, 2024	20.00	20.00	20.00	20.00	20.00	-
Jul 16, 2024	20.00	20.00	20.00	20.00	20.00	-
Jul 15, 2024	20.20	20.20	20.20	20.20	20.20	-
Jul 12, 2024	20.00	20.00	20.00	20.00	20.00	-
Jul 11, 2024	20.00	20.00	20.00	20.00	20.00	-
Jul 10, 2024	20.20	20.20	20.20	20.20	20.20	-
Jul 9, 2024	20.20	20.20	20.20	20.20	20.20	-
Jul 8, 2024	20.20	20.20	20.20	20.20	20.20	-
Jul 5, 2024	20.20	20.20	20.20	20.20	20.20	-
Jul 4, 2024	20.20	20.20	20.20	20.20	20.20	-
Jul 3, 2024	20.40	20.40	20.40	20.40	20.40	-
Jul 2, 2024	20.40	20.40	20.40	20.40	20.40	-
Jul 1, 2024	20.60	20.60	20.60	20.60	20.60	-
Jun 28, 2024	20.60	20.60	20.60	20.60	20.60	-
Jun 27, 2024	20.60	20.60	20.60	20.60	20.60	-
Jun 26, 2024	20.40	20.40	20.40	20.40	20.40	-
Jun 25, 2024	20.40	20.40	20.40	20.40	20.40	-
Jun 24, 2024	20.20	20.20	20.20	20.20	20.20	-
Jun 21, 2024	20.20	20.20	20.20	20.20	20.20	-
Jun 20, 2024	20.60	20.60	20.60	20.60	20.60	-
Jun 19, 2024	20.60	20.60	20.60	20.60	20.60	-
Jun 18, 2024	20.60	20.60	20.60	20.60	20.60	-
Jun 17, 2024	20.40	20.40	20.40	20.40	20.40	-
Jun 14, 2024	20.80	20.80	20.80	20.80	20.80	-
Jun 13, 2024	21.00	21.00	21.00	21.00	21.00	-
Jun 12, 2024	21.00	21.00	21.00	21.00	21.00	-
Jun 11, 2024	21.00	21.00	21.00	21.00	21.00	-
Jun 10, 2024	20.80	21.20	20.80	21.20	21.20	30
Jun 7, 2024	20.60	20.60	20.60	20.60	20.60	-
Jun 6, 2024	20.60	20.60	20.60	20.60	20.60	-
Jun 5, 2024	20.60	20.60	20.60	20.60	20.60	-
Jun 4, 2024	20.20	20.20	20.20	20.20	20.20	-
Jun 3, 2024	20.60	20.60	20.60	20.60	20.60	-
May 31, 2024	20.40	20.40	20.40	20.40	20.40	-
May 30, 2024	20.20	20.20	20.20	20.20	20.20	-
May 29, 2024	20.40	20.40	20.40	20.40	20.40	-
May 28, 2024	20.60	20.60	20.60	20.60	20.60	-
May 27, 2024	20.40	20.40	20.40	20.40	20.40	-
May 24, 2024	20.40	20.40	20.40	20.40	20.40	-
May 23, 2024	20.60	20.80	20.60	20.80	20.80	12
May 22, 2024	20.80	20.80	20.80	20.80	20.80	-
May 21, 2024	20.80	20.80	20.80	20.80	20.80	-
May 20, 2024	20.60	20.60	20.60	20.60	20.60	-
May 17, 2024	20.60	20.60	20.60	20.60	20.60	-
May 16, 2024	20.40	20.40	20.40	20.40	20.40	-
May 15, 2024	20.20	20.20	20.20	20.20	20.20	-
May 14, 2024	20.00	20.00	20.00	20.00	20.00	-
May 13, 2024	19.90	19.90	19.90	19.90	19.90	-
May 10, 2024	20.20	20.20	20.20	20.20	20.20	-
May 9, 2024	20.20	20.20	20.20	20.20	20.20	-
May 8, 2024	19.60	19.60	19.60	19.60	19.60	-
May 7, 2024	19.60	19.60	19.60	19.60	19.60	-
May 6, 2024	19.50	19.50	19.50	19.50	19.50	-
May 3, 2024	18.20	18.20	18.20	18.20	18.20	-
May 2, 2024	18.30	18.50	18.30	18.50	18.50	500
Apr 30, 2024	18.00	18.00	18.00	18.00	18.00	-
Apr 29, 2024	18.00	18.00	18.00	18.00	18.00	-
Apr 26, 2024	17.70	17.70	17.70	17.70	17.70	-
Apr 25, 2024	17.80	17.80	17.80	17.80	17.80	-
Apr 24, 2024	17.60	17.60	17.60	17.60	17.60	-
Apr 23, 2024	0.47 Dividend
Apr 23, 2024	17.60	17.60	17.60	17.60	17.60	-
Apr 22, 2024	17.80	17.80	17.80	17.80	17.31	-
Apr 19, 2024	17.60	17.60	17.60	17.60	17.11	-
Apr 18, 2024	17.70	17.70	17.70	17.70	17.21	-
Apr 17, 2024	17.50	17.50	17.50	17.50	17.01	-
Apr 16, 2024	17.60	17.60	17.60	17.60	17.11	-
Apr 15, 2024	17.70	17.70	17.70	17.70	17.21	-
Apr 12, 2024	17.80	17.80	17.80	17.80	17.31	-
Apr 11, 2024	17.90	18.50	17.90	18.50	17.99	1
Apr 10, 2024	17.70	17.70	17.70	17.70	17.21	-
Apr 9, 2024	17.80	17.80	17.80	17.80	17.31	-
Apr 8, 2024	17.80	17.80	17.80	17.80	17.31	-
Apr 5, 2024	18.00	18.00	18.00	18.00	17.50	-
Apr 4, 2024	18.30	18.30	18.30	18.30	17.79	-
Apr 3, 2024	18.40	18.40	18.40	18.40	17.89	-
Apr 2, 2024	18.20	18.20	18.20	18.20	17.69	-
Mar 28, 2024	18.30	18.30	18.30	18.30	17.79	-
Mar 27, 2024	18.10	18.10	18.10	18.10	17.60	-
Mar 26, 2024	18.10	18.10	18.10	18.10	17.60	-
Mar 25, 2024	17.70	17.70	17.70	17.70	17.21	-
Mar 22, 2024	17.30	17.30	17.30	17.30	16.82	-
Mar 21, 2024	17.60	17.60	17.60	17.60	17.11	-
Mar 20, 2024	17.90	17.90	17.90	17.90	17.40	-
Mar 19, 2024	18.00	18.00	18.00	18.00	17.50	-
Mar 18, 2024	18.30	18.30	18.30	18.30	17.79	-
Mar 15, 2024	18.30	18.30	18.30	18.30	17.79	-
Mar 14, 2024	18.50	18.50	18.50	18.50	17.99	-
Mar 13, 2024	18.50	18.50	18.50	18.50	17.99	-
Mar 12, 2024	18.10	18.10	18.10	18.10	17.60	-
Mar 11, 2024	17.80	17.80	17.80	17.80	17.31	-
Mar 8, 2024	17.60	17.60	17.60	17.60	17.11	-
Mar 7, 2024	17.20	17.20	17.20	17.20	16.72	-
Mar 6, 2024	17.10	17.10	17.10	17.10	16.62	-
Mar 5, 2024	17.10	17.10	17.10	17.10	16.62	-
Mar 4, 2024	17.80	17.80	17.80	17.80	17.31	-

YSG Yatsen Holding Limited

3.6900

-3.15%

UNVR.JK PT Unilever Indonesia Tbk

1,090.00

-3.11%

UL Unilever PLC

57.71

+1.96%

PG The Procter & Gamble Company

175.59

+1.01%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Henkel AG & Co KGaA (HEN1.F)

Related Tickers