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

Frankfurt - Delayed Quote EUR

Henkel AG & Co. KGaA (HEN3.F)

Compare
67.38
-0.58
(-0.85%)
As of 5:45:32 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202567.3868.0867.3867.3867.381,359
Apr 15, 202566.1468.0066.1467.9667.96127
Apr 14, 202567.8467.8466.1066.5866.582,128
Apr 11, 202568.0468.0466.7266.8266.821,213
Apr 10, 202570.0070.0068.0068.0068.00440
Apr 9, 202567.7668.0066.0066.5866.58250
Apr 8, 202568.9269.2468.3068.6068.60350
Apr 7, 202571.0071.0068.9469.7069.701,309
Apr 4, 202573.4274.1270.9270.9270.92242
Apr 3, 202572.2273.5272.0273.5273.5281
Apr 2, 202573.3873.3873.0073.2673.26420
Apr 1, 202573.6073.6673.4073.6673.66697
Mar 31, 202573.5073.5473.3873.5473.54560
Mar 28, 202574.2474.6474.2474.4074.40266
Mar 27, 202572.1874.2672.1874.2674.26881
Mar 26, 202572.9472.9472.5072.5072.5085
Mar 25, 202573.3473.5272.6872.6872.68651
Mar 24, 202575.0675.0673.5073.5073.50380
Mar 21, 202575.0475.0474.5474.8674.861,150
Mar 20, 202574.7275.1674.7275.0275.02325
Mar 19, 202575.0275.1674.4474.9274.92730
Mar 18, 202575.8676.1075.6675.6675.66220
Mar 17, 202575.8276.2075.5276.2076.2071
Mar 14, 202575.7076.0874.8276.0876.081,123
Mar 13, 202574.2875.3274.0275.0475.041,518
Mar 12, 202578.2678.3875.0075.2475.242,561
Mar 11, 202580.7880.9677.9478.0878.082,785
Mar 10, 202587.2688.0086.7086.7086.70410
Mar 7, 202586.0486.0486.0486.0486.04-
Mar 6, 202585.4286.4085.4285.9885.983,595
Mar 5, 202584.9086.0084.9085.8085.80505
Mar 4, 202583.7084.6883.7084.6884.6865
Mar 3, 202582.8484.2282.4083.8283.82420
Feb 28, 202581.3282.7281.3282.7282.72118
Feb 27, 202582.9682.9681.9082.0282.02366
Feb 26, 202583.6683.6683.3483.3483.34119
Feb 25, 202584.2684.2683.4283.4283.4240
Feb 24, 202584.1284.1284.0084.0084.0010
Feb 21, 202583.3083.9483.3083.7083.70190
Feb 20, 202583.9284.1883.5483.5483.5425
Feb 19, 202583.9284.5483.6684.0684.06714
Feb 18, 202584.9884.9883.9683.9683.9662
Feb 17, 202584.6484.6884.6484.6884.684
Feb 14, 202585.2685.2685.2685.2685.26-
Feb 13, 202584.8485.1084.8485.1085.1090
Feb 12, 202583.8484.1483.8484.1484.1425
Feb 11, 202584.2284.5684.2284.5684.56-
Feb 10, 202584.7884.7884.1684.5884.58217
Feb 7, 202583.6885.1083.6884.8484.84716
Feb 6, 202584.2484.2483.7283.9683.9618
Feb 5, 202583.3283.6283.3283.6283.6220
Feb 4, 202583.9683.9683.4883.6083.605
Feb 3, 202583.1083.3883.1083.3883.3817
Jan 31, 202584.6085.1284.6084.8484.84167
Jan 30, 202584.0885.0084.0884.9484.9410,018
Jan 29, 202583.4683.4683.1883.1883.18-
Jan 28, 202584.0284.0283.8683.9083.90700
Jan 27, 202583.2284.2283.2283.8083.8026
Jan 24, 202584.0284.0284.0284.0284.02-
Jan 23, 202583.6483.6483.3283.3283.3230
Jan 22, 202583.4883.4883.4083.4683.46150
Jan 21, 202582.2882.6682.2882.6682.6670
Jan 20, 202583.1083.2082.6482.6482.64271
Jan 17, 202583.1083.4483.1083.4483.44470
Jan 16, 202582.6082.6081.6081.6081.60500
Jan 15, 202582.5482.7282.5482.5882.58320
Jan 14, 202583.0683.1682.9282.9282.92150
Jan 13, 202584.3484.3483.6483.6483.6410
Jan 10, 202584.4084.6284.4084.6284.62300
Jan 9, 202584.0284.5484.0284.5484.54240
Jan 8, 202582.8083.6682.8083.6683.66100
Jan 7, 202582.3282.7482.3282.7482.74400
Jan 6, 202582.6482.6482.6482.6482.6410
Jan 3, 202583.0083.1483.0083.1483.142
Jan 2, 202584.7484.7483.8483.8483.8465
Dec 30, 202483.7683.7683.7683.7683.76-
Dec 27, 202483.4683.4683.4683.4683.46-
Dec 23, 202483.7884.1683.7884.1684.16123
Dec 20, 202483.1083.1083.1083.1083.10-
Dec 19, 202483.2083.7883.2083.4483.4482
Dec 18, 202484.3284.3283.3883.3883.38160
Dec 17, 202485.1285.1284.8884.8884.88-
Dec 16, 202485.1885.8685.0885.6885.68770
Dec 13, 202484.3484.3884.3484.3484.3416
Dec 12, 202485.5685.8284.5484.5484.54620
Dec 11, 202485.5486.5685.5486.5686.56425
Dec 10, 202483.0284.2683.0284.2684.26320
Dec 9, 202483.1683.2083.1483.2083.203
Dec 6, 202483.0084.5883.0084.5884.5874
Dec 5, 202481.4681.7881.4681.7881.7820
Dec 4, 202481.3881.3881.3881.3881.38-
Dec 3, 202481.0681.7681.0681.3481.34174
Dec 2, 202480.6681.1080.6681.1081.10100
Nov 29, 202480.4080.8480.4080.8480.8442
Nov 28, 202481.0881.0880.7480.7480.74750
Nov 27, 202480.2880.2880.2880.2880.28150
Nov 26, 202478.6679.0478.6479.0479.0446
Nov 25, 202478.8878.8878.8878.8878.88-
Nov 22, 202478.1078.1477.8877.8877.8850
Nov 21, 202478.0278.0277.8077.8077.80-
Nov 20, 202478.4478.4478.1478.1478.14450
Nov 19, 202478.9479.0478.0478.0478.04119
Nov 18, 202479.5279.5479.3079.3079.30120
Nov 15, 202478.3879.0478.3879.0479.04130
Nov 14, 202477.7878.4677.7878.4678.46-
Nov 13, 202477.0477.9077.0477.9077.901,500
Nov 12, 202477.2877.2877.2877.2877.28-
Nov 11, 202478.0678.0677.9877.9877.98305
Nov 8, 202477.4877.8877.4877.8877.884,000
Nov 7, 202477.8077.8077.0477.6677.66270
Nov 6, 202480.8880.8878.7078.7078.70689
Nov 5, 202479.2479.2479.2079.2079.2060
Nov 4, 202479.6079.6079.1879.1879.18376
Nov 1, 202479.2279.2279.2279.2279.22-
Oct 31, 202479.7079.7079.3079.3079.30550
Oct 30, 202481.2481.2480.8280.8280.8215
Oct 29, 202482.3282.3281.3281.3281.32234
Oct 28, 202482.2282.3082.2282.3082.3050
Oct 25, 202481.7881.8081.5481.5481.5450
Oct 24, 202482.6882.9281.9881.9881.98120
Oct 23, 202482.3882.9882.3882.6082.601,050
Oct 22, 202483.9083.9083.0883.2483.2442
Oct 21, 202484.5884.9484.1084.1084.10248
Oct 18, 202484.7285.0084.7284.8884.88325
Oct 17, 202484.1485.0284.1484.8484.84490
Oct 16, 202483.4084.4883.3684.4884.4870
Oct 15, 202483.2483.9683.2483.9683.96195
Oct 14, 202482.2483.2482.2483.2483.24250
Oct 11, 202482.8082.8082.8082.8082.80-
Oct 10, 202482.5883.0082.5882.7682.76200
Oct 9, 202481.6882.6081.6882.6082.60110
Oct 8, 202481.3681.6081.3681.6081.60-
Oct 7, 202481.5281.9681.3081.9681.96648
Oct 4, 202481.1881.3081.1881.2481.241,440
Oct 3, 202481.6681.6681.2681.2681.26110
Oct 2, 202481.9281.9281.9281.9281.92-
Oct 1, 202484.4084.4082.7882.9682.96402
Sep 30, 202483.1484.5083.0083.8283.82119
Sep 27, 202481.2083.0281.2083.0283.02100
Sep 26, 202481.1481.5881.1481.5881.5820
Sep 25, 202481.4281.4281.4281.4281.42-
Sep 24, 202481.8681.9481.8681.9481.9420
Sep 23, 202480.8081.7080.8081.7081.702,437
Sep 20, 202480.9480.9480.9480.9480.94-
Sep 19, 202479.5881.7079.5881.0081.001,153
Sep 18, 202480.3280.3280.3280.3280.32-
Sep 17, 202480.6280.6280.1680.1680.16338
Sep 16, 202480.2080.2080.1280.1280.12-
Sep 13, 202479.0079.0079.0079.0079.00-
Sep 12, 202480.5480.5480.2480.2480.243
Sep 11, 202480.4680.8880.4680.8880.887
Sep 10, 202480.5680.7280.3480.3480.3450
Sep 9, 202481.0881.2281.0881.2281.22300
Sep 6, 202481.3481.3481.2481.2481.2425
Sep 5, 202482.2482.2482.2482.2482.24-
Sep 4, 202482.5083.0682.5083.0683.06-
Sep 3, 202482.6883.2682.6883.0883.08318
Sep 2, 202482.4082.7082.4082.7082.70243
Aug 30, 202482.3882.6282.2682.6282.6296
Aug 29, 202481.6682.5481.6682.3082.301,055
Aug 28, 202481.6682.1681.6282.0282.0270
Aug 27, 202481.0881.3481.0881.3481.34-
Aug 26, 202480.5480.8880.5480.8880.8855
Aug 23, 202480.5081.2280.5081.2281.22223
Aug 22, 202479.7680.6479.7680.6480.645
Aug 21, 202479.5079.5079.4679.4679.4630
Aug 20, 202477.9279.1077.9279.1079.10804
Aug 19, 202477.8878.2677.6277.6277.6225
Aug 16, 202478.0478.5877.7278.5878.58202
Aug 15, 202478.6678.6678.3278.3278.32-
Aug 14, 202479.1079.1078.3478.3478.34314
Aug 13, 202478.5078.8678.5078.8678.86505
Aug 12, 202477.5278.1877.5278.1878.1880
Aug 9, 202477.5077.5077.5077.5077.5030
Aug 8, 202477.3677.3677.3677.3677.36-
Aug 7, 202477.5878.0277.3278.0278.0220
Aug 6, 202477.8477.8476.5677.8277.8280
Aug 5, 202476.9677.2876.5877.0877.08263
Aug 2, 202478.2278.2278.0078.0078.00-
Aug 1, 202478.8878.8878.5878.7878.78950
Jul 31, 202478.5679.6078.5078.9678.96790
Jul 30, 202479.5079.5079.0079.0079.0010
Jul 29, 202480.5480.5479.7079.7079.70210
Jul 26, 202479.8079.8079.7279.7279.724
Jul 25, 202481.2281.2280.0080.0080.00350
Jul 24, 202482.0082.0081.3481.3481.3455
Jul 23, 202482.3882.6082.3882.6082.60150
Jul 22, 202482.5683.0082.5682.7682.76140
Jul 19, 202482.7483.1282.7482.7482.747
Jul 18, 202482.5083.5282.5083.5083.50250
Jul 17, 202481.2884.5081.1882.7882.7898
Jul 16, 202481.1681.1881.1681.1881.18-
Jul 15, 202481.3282.5081.3281.6081.60130
Jul 12, 202481.1281.9681.1281.9681.96150
Jul 11, 202481.3481.4680.9880.9880.9850
Jul 10, 202481.2881.2881.2881.2881.2867
Jul 9, 202481.8082.5881.8082.4082.40100
Jul 8, 202481.5482.1881.5482.1882.18450
Jul 5, 202482.0882.5682.0882.3482.342,793
Jul 4, 202482.2482.2482.1282.1282.12166
Jul 3, 202482.7882.7881.9281.9281.92343
Jul 2, 202482.6882.6882.6882.6882.68-
Jul 1, 202483.1083.4083.1083.2083.20440
Jun 28, 202483.3083.5482.6482.6482.6498
Jun 27, 202483.2484.0283.2483.8083.80168
Jun 26, 202482.8482.8482.8482.8482.84-
Jun 25, 202482.5682.5682.5682.5682.56-
Jun 24, 202481.9483.1081.9482.6282.622,555
Jun 21, 202482.3682.3881.4681.4681.46255
Jun 20, 202483.0083.0083.0083.0083.00-
Jun 19, 202483.2883.2882.8083.2883.2857
Jun 18, 202483.3883.6483.3883.6483.64-
Jun 17, 202482.7883.5282.7883.0683.06376
Jun 14, 202484.5684.5683.7883.7883.7815
Jun 13, 202484.6284.9884.2484.2484.2453
Jun 12, 202484.3285.4284.3284.9884.98125
Jun 11, 202484.9885.0284.5684.5684.56116
Jun 10, 202484.1884.7284.1884.7284.72350
Jun 7, 202483.7884.5283.7884.3284.321,200
Jun 6, 202483.1484.4083.1483.8483.84960
Jun 5, 202483.2883.2883.2283.2283.22200
Jun 4, 202482.2482.8082.2482.8082.80200
Jun 3, 202483.1683.1682.8283.1483.1475
May 31, 202482.5683.2882.5683.2883.28346
May 30, 202482.0282.5282.0282.5282.52-
May 29, 202482.0082.3082.0082.3082.3020
May 28, 202483.5683.5682.9482.9482.9493
May 27, 202483.0683.0683.0083.0083.00-
May 24, 202483.3283.4083.3283.4083.4050
May 23, 202483.7083.9082.4082.4082.40110
May 22, 202484.1484.3483.4083.6883.68568
May 21, 202484.1284.5084.1284.1484.1470
May 20, 202483.8684.4483.8684.3284.32120
May 17, 202483.4883.6883.4883.6883.6830
May 16, 202482.4684.2082.4683.5283.5247
May 15, 202482.2283.0082.2282.9282.92259
May 14, 202481.4082.6081.4082.1482.14383
May 13, 202481.6881.7881.6881.7881.78369
May 10, 202482.0883.0282.0482.0482.04560
May 9, 202481.7682.4281.7682.1682.16112
May 8, 202479.3482.1879.3481.8281.822,433
May 7, 202479.3879.6879.2279.6879.681,280
May 6, 202479.2880.0079.1679.4879.48879
May 3, 202474.0079.3073.9079.0479.04595
May 2, 202474.3074.5873.9073.9073.90370
Apr 30, 202473.2074.3073.2074.3074.30309
Apr 29, 202472.7073.5672.7073.3473.34254
Apr 26, 202472.3273.4472.3273.0673.06137
Apr 25, 202472.3072.8072.3072.7872.78135
Apr 24, 202472.0672.6272.0672.6272.6220
Apr 23, 2024 1.85 Dividend
Apr 23, 202472.2472.2472.1672.1672.1630
Apr 22, 202472.3874.2272.3874.0472.19319
Apr 19, 202471.6272.2071.6272.0470.241,037
Apr 18, 202471.6671.9871.6671.9870.18-
Apr 17, 202470.8671.3270.8671.3269.54350
Apr 16, 202471.3071.3070.9271.0269.2515