Hamburg - Delayed Quote EUR
Henkel AG & Co KGaA (HEN3.HM)
68.88
+0.44
+(0.64%)
At close: April 25 at 8:19:44 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 68.42 | 68.88 | 68.42 | 68.88 | 68.88 | 785 |
| Apr 24, 2025 | 68.80 | 68.94 | 68.44 | 68.44 | 68.44 | 120 |
| Apr 23, 2025 | 68.04 | 68.92 | 68.04 | 68.70 | 68.70 | 440 |
| Apr 22, 2025 | 66.60 | 67.16 | 66.60 | 67.16 | 67.16 | 370 |
| Apr 17, 2025 | 67.26 | 67.26 | 66.62 | 66.62 | 66.62 | 85 |
| Apr 16, 2025 | 67.52 | 67.52 | 67.50 | 67.50 | 67.50 | 200 |
| Apr 15, 2025 | 66.70 | 67.68 | 66.70 | 67.68 | 67.68 | 5 |
| Apr 14, 2025 | 67.84 | 67.84 | 66.70 | 66.70 | 66.70 | 443 |
| Apr 11, 2025 | 68.06 | 68.06 | 67.00 | 67.36 | 67.36 | 60 |
| Apr 10, 2025 | 69.00 | 69.00 | 68.16 | 68.16 | 68.16 | 60 |
| Apr 9, 2025 | 67.94 | 69.38 | 67.70 | 69.38 | 69.38 | 274 |
| Apr 8, 2025 | 68.82 | 69.54 | 68.82 | 69.00 | 69.00 | 225 |
| Apr 7, 2025 | 70.20 | 70.20 | 68.92 | 68.98 | 68.98 | 180 |
| Apr 4, 2025 | 73.46 | 74.22 | 71.40 | 71.40 | 71.40 | 95 |
| Apr 3, 2025 | 72.22 | 72.22 | 72.20 | 72.20 | 72.20 | 27 |
| Apr 2, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| Apr 1, 2025 | 73.70 | 73.70 | 73.44 | 73.44 | 73.44 | 87 |
| Mar 31, 2025 | 73.50 | 73.50 | 73.40 | 73.40 | 73.40 | 40 |
| Mar 28, 2025 | 74.26 | 74.42 | 74.12 | 74.12 | 74.12 | 228 |
| Mar 27, 2025 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
| Mar 26, 2025 | 72.94 | 73.04 | 72.40 | 72.40 | 72.40 | 130 |
| Mar 25, 2025 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
| Mar 24, 2025 | 74.80 | 74.80 | 74.00 | 74.00 | 74.00 | 25 |
| Mar 21, 2025 | 75.06 | 75.06 | 74.90 | 74.90 | 74.90 | 15 |
| Mar 20, 2025 | 74.70 | 74.76 | 74.68 | 74.68 | 74.68 | 435 |
| Mar 19, 2025 | 75.02 | 75.02 | 74.52 | 74.52 | 74.52 | 1 |
| Mar 18, 2025 | 75.84 | 75.84 | 75.24 | 75.24 | 75.24 | 39 |
| Mar 17, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
| Mar 14, 2025 | 75.20 | 76.08 | 75.20 | 76.08 | 76.08 | 50 |
| Mar 13, 2025 | 74.26 | 75.40 | 74.26 | 75.28 | 75.28 | 65 |
| Mar 12, 2025 | 78.26 | 78.48 | 76.06 | 76.10 | 76.10 | 452 |
| Mar 11, 2025 | 84.80 | 84.80 | 77.82 | 78.06 | 78.06 | 784 |
| Mar 10, 2025 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
| Mar 7, 2025 | 86.00 | 86.10 | 86.00 | 86.10 | 86.10 | 115 |
| Mar 6, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | - |
| Mar 5, 2025 | 85.08 | 85.60 | 85.08 | 85.60 | 85.60 | 422 |
| Mar 4, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
| Mar 3, 2025 | 82.52 | 84.00 | 82.52 | 84.00 | 84.00 | 285 |
| Feb 28, 2025 | 81.32 | 82.24 | 81.32 | 82.24 | 82.24 | 200 |
| Feb 27, 2025 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
| Feb 26, 2025 | 83.68 | 84.00 | 83.66 | 84.00 | 84.00 | 101 |
| Feb 25, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
| Feb 24, 2025 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | - |
| Feb 21, 2025 | 83.28 | 83.80 | 83.28 | 83.80 | 83.80 | 15 |
| Feb 20, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
| Feb 19, 2025 | 83.94 | 84.00 | 83.94 | 84.00 | 84.00 | 180 |
| Feb 18, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
| Feb 17, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - |
| Feb 14, 2025 | 85.24 | 85.24 | 84.78 | 84.94 | 84.94 | 364 |
| Feb 13, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | - |
| Feb 12, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | 10 |
| Feb 11, 2025 | 84.22 | 84.22 | 83.74 | 83.74 | 83.74 | 52 |
| Feb 10, 2025 | 84.52 | 84.52 | 84.20 | 84.20 | 84.20 | 107 |
| Feb 7, 2025 | 83.50 | 84.96 | 83.50 | 84.96 | 84.96 | 10 |
| Feb 6, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
| Feb 5, 2025 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | - |
| Feb 4, 2025 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | - |
| Feb 3, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | 29 |
| Jan 31, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | 10 |
| Jan 30, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
| Jan 29, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
| Jan 28, 2025 | 84.04 | 84.04 | 83.44 | 83.44 | 83.44 | 128 |
| Jan 27, 2025 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| Jan 24, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - |
| Jan 23, 2025 | 83.44 | 84.12 | 83.44 | 84.12 | 84.12 | 200 |
| Jan 22, 2025 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | 451 |
| Jan 21, 2025 | 82.26 | 82.40 | 82.26 | 82.40 | 82.40 | 50 |
| Jan 20, 2025 | 83.08 | 83.08 | 82.90 | 82.90 | 82.90 | 144 |
| Jan 17, 2025 | 82.52 | 83.40 | 82.52 | 83.40 | 83.40 | 215 |
| Jan 16, 2025 | 82.60 | 82.60 | 82.52 | 82.52 | 82.52 | 150 |
| Jan 15, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
| Jan 14, 2025 | 83.06 | 83.16 | 83.06 | 83.16 | 83.16 | 30 |
| Jan 13, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
| Jan 10, 2025 | 84.46 | 85.00 | 84.42 | 84.42 | 84.42 | 19 |
| Jan 9, 2025 | 84.04 | 84.50 | 84.04 | 84.28 | 84.28 | 215 |
| Jan 8, 2025 | 82.78 | 83.98 | 82.78 | 83.66 | 83.66 | 97 |
| Jan 7, 2025 | 82.34 | 83.24 | 82.34 | 83.24 | 83.24 | 220 |
| Jan 6, 2025 | 82.60 | 82.60 | 82.20 | 82.20 | 82.20 | 80 |
| Jan 3, 2025 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
| Jan 2, 2025 | 84.32 | 84.52 | 84.32 | 84.52 | 84.52 | 250 |
| Dec 30, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
| Dec 27, 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | - |
| Dec 23, 2024 | 83.78 | 83.90 | 83.78 | 83.90 | 83.90 | 7 |
| Dec 20, 2024 | 83.00 | 83.02 | 83.00 | 83.02 | 83.02 | 510 |
| Dec 19, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
| Dec 18, 2024 | 84.32 | 84.32 | 84.08 | 84.08 | 84.08 | 120 |
| Dec 17, 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - |
| Dec 16, 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
| Dec 13, 2024 | 84.40 | 85.32 | 84.40 | 85.32 | 85.32 | 310 |
| Dec 12, 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
| Dec 11, 2024 | 84.46 | 86.76 | 84.46 | 85.68 | 85.68 | 730 |
| Dec 10, 2024 | 83.02 | 83.90 | 83.02 | 83.90 | 83.90 | 100 |
| Dec 9, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
| Dec 6, 2024 | 81.84 | 84.96 | 81.84 | 84.96 | 84.96 | 430 |
| Dec 5, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
| Dec 4, 2024 | 81.38 | 81.72 | 81.38 | 81.72 | 81.72 | 100 |
| Dec 3, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
| Dec 2, 2024 | 80.32 | 81.26 | 80.32 | 81.26 | 81.26 | 105 |
| Nov 29, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 5 |
| Nov 28, 2024 | 81.08 | 81.40 | 80.74 | 80.74 | 80.74 | 100 |
| Nov 27, 2024 | 80.24 | 80.92 | 80.24 | 80.92 | 80.92 | 3 |
| Nov 26, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
| Nov 25, 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
| Nov 22, 2024 | 78.16 | 78.16 | 77.42 | 77.42 | 77.42 | 20 |
| Nov 21, 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
| Nov 20, 2024 | 78.56 | 78.56 | 78.44 | 78.44 | 78.44 | 500 |
| Nov 19, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
| Nov 18, 2024 | 79.54 | 79.82 | 79.54 | 79.82 | 79.82 | 100 |
| Nov 15, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
| Nov 14, 2024 | 77.78 | 78.90 | 77.78 | 78.90 | 78.90 | 45 |
| Nov 13, 2024 | 77.24 | 77.90 | 77.24 | 77.90 | 77.90 | 235 |
| Nov 12, 2024 | 77.26 | 77.78 | 77.26 | 77.78 | 77.78 | 100 |
| Nov 11, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| Nov 8, 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
| Nov 7, 2024 | 77.82 | 77.82 | 77.42 | 77.42 | 77.42 | 2 |
| Nov 6, 2024 | 80.88 | 80.88 | 77.90 | 77.90 | 77.90 | 640 |
| Nov 5, 2024 | 79.26 | 79.80 | 79.26 | 79.80 | 79.80 | 260 |
| Nov 4, 2024 | 79.36 | 79.70 | 79.36 | 79.70 | 79.70 | 57 |
| Nov 1, 2024 | 79.24 | 79.82 | 79.24 | 79.82 | 79.82 | 30 |
| Oct 31, 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
| Oct 30, 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
| Oct 29, 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
| Oct 28, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| Oct 25, 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
| Oct 24, 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
| Oct 23, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
| Oct 22, 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
| Oct 21, 2024 | 84.58 | 85.04 | 84.58 | 85.04 | 85.04 | 70 |
| Oct 18, 2024 | 84.72 | 85.18 | 84.72 | 85.18 | 85.18 | 59 |
| Oct 17, 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - |
| Oct 16, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
| Oct 15, 2024 | 83.26 | 83.56 | 83.26 | 83.56 | 83.56 | 2 |
| Oct 14, 2024 | 82.24 | 83.04 | 82.24 | 83.04 | 83.04 | 255 |
| Oct 11, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
| Oct 10, 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - |
| Oct 9, 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
| Oct 8, 2024 | 81.36 | 81.90 | 81.36 | 81.74 | 81.74 | 18 |
| Oct 7, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 14 |
| Oct 4, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
| Oct 3, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
| Oct 2, 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
| Oct 1, 2024 | 84.42 | 84.42 | 81.90 | 81.90 | 81.90 | 73 |
| Sep 30, 2024 | 83.04 | 84.10 | 83.04 | 84.10 | 84.10 | 130 |
| Sep 27, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
| Sep 26, 2024 | 81.44 | 82.54 | 81.36 | 81.36 | 81.36 | 210 |
| Sep 25, 2024 | 81.38 | 81.66 | 81.38 | 81.66 | 81.66 | 20 |
| Sep 24, 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
| Sep 23, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
| Sep 20, 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
| Sep 19, 2024 | 80.10 | 81.94 | 80.10 | 81.94 | 81.94 | 1,025 |
| Sep 18, 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
| Sep 17, 2024 | 80.58 | 80.58 | 80.34 | 80.34 | 80.34 | 1 |
| Sep 16, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| Sep 13, 2024 | 79.22 | 79.88 | 79.22 | 79.88 | 79.88 | 85 |
| Sep 12, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| Sep 11, 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
| Sep 10, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| Sep 9, 2024 | 81.04 | 81.04 | 80.28 | 80.28 | 80.28 | 12 |
| Sep 6, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
| Sep 5, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
| Sep 4, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Sep 3, 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
| Sep 2, 2024 | 82.42 | 83.00 | 82.42 | 83.00 | 83.00 | 455 |
| Aug 30, 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - |
| Aug 29, 2024 | 81.64 | 82.30 | 81.64 | 82.30 | 82.30 | 110 |
| Aug 28, 2024 | 81.64 | 82.44 | 81.64 | 82.44 | 82.44 | 31 |
| Aug 27, 2024 | 81.10 | 81.62 | 81.10 | 81.62 | 81.62 | 71 |
| Aug 26, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 8 |
| Aug 23, 2024 | 80.54 | 81.24 | 80.54 | 81.24 | 81.24 | 300 |
| Aug 22, 2024 | 79.76 | 80.40 | 79.76 | 80.40 | 80.40 | 100 |
| Aug 21, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| Aug 20, 2024 | 77.92 | 78.78 | 77.92 | 78.78 | 78.78 | 101 |
| Aug 19, 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
| Aug 16, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| Aug 15, 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
| Aug 14, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
| Aug 13, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 1 |
| Aug 12, 2024 | 77.52 | 78.56 | 77.52 | 78.56 | 78.56 | 180 |
| Aug 9, 2024 | 77.48 | 77.48 | 77.26 | 77.26 | 77.26 | 15 |
| Aug 8, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
| Aug 7, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Aug 6, 2024 | 77.44 | 77.44 | 76.82 | 76.82 | 76.82 | 30 |
| Aug 5, 2024 | 76.12 | 76.80 | 76.12 | 76.80 | 76.80 | 1,150 |
| Aug 2, 2024 | 77.90 | 77.90 | 77.28 | 77.28 | 77.28 | 15 |
| Aug 1, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
| Jul 31, 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
| Jul 30, 2024 | 79.50 | 79.50 | 79.28 | 79.28 | 79.28 | 125 |
| Jul 29, 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
| Jul 26, 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | - |
| Jul 25, 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
| Jul 24, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| Jul 23, 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
| Jul 22, 2024 | 82.82 | 83.10 | 82.82 | 83.10 | 83.10 | 3,122 |
| Jul 19, 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
| Jul 18, 2024 | 82.50 | 83.14 | 82.50 | 83.04 | 83.04 | 425 |
| Jul 17, 2024 | 81.34 | 82.46 | 81.34 | 82.46 | 82.46 | 2 |
| Jul 16, 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
| Jul 15, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| Jul 12, 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | 125 |
| Jul 11, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| Jul 10, 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
| Jul 9, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 400 |
| Jul 8, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
| Jul 5, 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | - |
| Jul 4, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
| Jul 3, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
| Jul 2, 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
| Jul 1, 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - |
| Jun 28, 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
| Jun 27, 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | - |
| Jun 26, 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
| Jun 25, 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
| Jun 24, 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
| Jun 21, 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
| Jun 20, 2024 | 83.02 | 83.02 | 82.64 | 82.64 | 82.64 | 338 |
| Jun 19, 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
| Jun 18, 2024 | 83.38 | 83.74 | 83.38 | 83.74 | 83.74 | 360 |
| Jun 17, 2024 | 82.76 | 82.96 | 82.76 | 82.94 | 82.94 | 1,188 |
| Jun 14, 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | - |
| Jun 13, 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - |
| Jun 12, 2024 | 84.74 | 85.20 | 84.74 | 85.20 | 85.20 | 140 |
| Jun 11, 2024 | 84.88 | 85.00 | 84.84 | 84.84 | 84.84 | 50 |
| Jun 10, 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
| Jun 7, 2024 | 83.78 | 84.44 | 83.78 | 84.38 | 84.38 | 192 |
| Jun 6, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
| Jun 5, 2024 | 83.28 | 83.28 | 83.04 | 83.04 | 83.04 | 120 |
| Jun 4, 2024 | 82.26 | 82.72 | 82.26 | 82.72 | 82.72 | 60 |
| Jun 3, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
| May 31, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
| May 30, 2024 | 81.92 | 82.68 | 81.92 | 82.68 | 82.68 | 158 |
| May 29, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 62 |
| May 28, 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
| May 27, 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
| May 24, 2024 | 82.86 | 83.74 | 82.86 | 83.74 | 83.74 | 5 |
| May 23, 2024 | 83.72 | 83.90 | 83.72 | 83.90 | 83.90 | 80 |
| May 22, 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | - |
| May 21, 2024 | 84.62 | 84.62 | 84.18 | 84.18 | 84.18 | 67 |
| May 20, 2024 | 83.86 | 84.34 | 83.86 | 84.34 | 84.34 | 150 |
| May 17, 2024 | 83.44 | 83.68 | 83.44 | 83.68 | 83.68 | 170 |
| May 16, 2024 | 82.48 | 84.08 | 82.48 | 84.08 | 84.08 | 500 |
| May 15, 2024 | 82.22 | 82.34 | 82.22 | 82.34 | 82.34 | 75 |
| May 14, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| May 13, 2024 | 80.42 | 81.72 | 80.42 | 81.66 | 81.66 | 350 |
| May 10, 2024 | 82.08 | 82.66 | 82.08 | 82.66 | 82.66 | 45 |
| May 9, 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
| May 8, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
| May 7, 2024 | 79.40 | 79.40 | 79.28 | 79.36 | 79.36 | 867 |
| May 6, 2024 | 79.16 | 79.54 | 79.16 | 79.40 | 79.40 | 336 |
| May 3, 2024 | 74.04 | 78.78 | 74.04 | 78.78 | 78.78 | 532 |
| May 2, 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | 54 |
| Apr 30, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 200 |
| Apr 29, 2024 | 73.02 | 73.14 | 73.02 | 73.14 | 73.14 | 50 |
| Apr 26, 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
| Apr 25, 2024 | 72.34 | 72.52 | 72.34 | 72.52 | 72.52 | 10 |
Related Tickers
CXX.BE Clorox Co
121.00
+0.83%
CXX.DU Clorox Co
120.00
+0.84%
CXX.SG Clorox Co
121.00
+0.83%
PUIGF PUIG BRANDS S A
19.39
0.00%
COLPAL.NS Colgate-Palmolive (India) Limited
2,671.40
-2.22%
BEI.DE Beiersdorf Aktiengesellschaft
119.85
-0.91%
OR.PA L'Oréal S.A.
374.20
-1.73%
ULVR.L Unilever PLC
4,685.00
-2.21%
UL Unilever PLC
62.62
-1.68%
CL Colgate-Palmolive Company
93.91
+1.31%