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

Munich - Delayed Quote EUR

Henkel AG & Co KGaA (HEN3.MU)

68.70
-0.34
(-0.49%)
At close: April 25 at 8:00:51 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202568.7068.7068.7068.7068.70-
Apr 24, 202569.0469.0469.0469.0469.04-
Apr 23, 202568.2669.1268.2669.1269.1215
Apr 22, 202567.0467.0466.9066.9066.9015
Apr 17, 202567.0667.0667.0667.0667.06-
Apr 16, 202567.4467.9067.4467.9067.90100
Apr 15, 202566.4466.4466.4466.4466.44-
Apr 14, 202567.7467.7467.7467.7467.74-
Apr 11, 202568.1068.1068.1068.1068.10-
Apr 10, 202569.5469.5469.5469.5469.54-
Apr 9, 202568.0469.5467.5469.5469.54200
Apr 8, 202569.4469.4468.6868.6868.6834
Apr 7, 202571.0271.0271.0271.0271.02-
Apr 4, 202573.5074.0873.5074.0874.08100
Apr 3, 202572.6072.6072.6072.6072.60-
Apr 2, 202573.5873.5873.0473.0473.0450
Apr 1, 202573.7073.7073.7073.7073.70-
Mar 31, 202573.7073.7073.7073.7073.70-
Mar 28, 202574.1674.1674.1674.1674.16-
Mar 27, 202572.5072.5072.5072.5072.50-
Mar 26, 202573.0073.0073.0073.0073.00-
Mar 25, 202573.3873.3873.0073.0073.00100
Mar 24, 202574.9074.9074.9074.9074.90-
Mar 21, 202575.2475.2475.2475.2475.24-
Mar 20, 202575.2675.2675.2675.2675.26-
Mar 19, 202575.2675.2675.2675.2675.26-
Mar 18, 202576.0076.0076.0076.0076.00-
Mar 17, 202576.0476.0476.0476.0476.0410
Mar 14, 202575.2075.2075.2075.2075.20-
Mar 13, 202574.6874.6874.6674.6674.6613
Mar 12, 202578.0678.0677.9277.9277.9235
Mar 11, 202587.3287.3278.0278.0678.061,716
Mar 10, 202587.3287.3287.3287.3287.32-
Mar 7, 202585.9885.9885.9885.9885.98-
Mar 6, 202585.3885.3885.3885.3885.38-
Mar 5, 202585.0085.0085.0085.0085.00-
Mar 4, 202583.8883.8883.8883.8883.88-
Mar 3, 202582.8082.8082.7882.7882.7813
Feb 28, 202581.7681.7681.7681.7681.76-
Feb 27, 202583.4283.4283.4283.4283.42-
Feb 26, 202583.7483.7483.7483.7483.74-
Feb 25, 202584.4484.4483.1083.1083.1050
Feb 24, 202584.0684.0884.0684.0884.08250
Feb 21, 202583.6483.6483.6483.6483.64-
Feb 20, 202583.9283.9283.9283.9283.92-
Feb 19, 202584.3884.3883.8483.8483.8430
Feb 18, 202585.1085.1085.1085.1085.10-
Feb 17, 202585.1885.1885.1885.1885.18-
Feb 14, 202585.3485.3485.3485.3485.34-
Feb 13, 202584.6884.6884.6884.6884.68-
Feb 12, 202584.0684.0683.9283.9283.92130
Feb 11, 202584.4884.4884.4884.4884.48-
Feb 10, 202584.6084.6084.6084.6084.60-
Feb 7, 202583.6483.6483.6483.6483.64-
Feb 6, 202584.1084.1084.1084.1084.10-
Feb 5, 202583.6883.6883.6883.6883.68-
Feb 4, 202583.8083.8083.8083.8083.80-
Feb 3, 202583.2083.6283.2083.6283.6230
Jan 31, 202584.8884.8884.8884.8884.88-
Jan 30, 202584.1084.1084.1084.1084.10-
Jan 29, 202583.8083.8083.5083.5083.501
Jan 28, 202583.8883.8883.8883.8883.88-
Jan 27, 202583.6083.6083.6083.6083.60-
Jan 24, 202583.9683.9683.9683.9683.96-
Jan 23, 202583.4883.4883.4883.4883.48-
Jan 22, 202583.2883.2883.2883.2883.28-
Jan 21, 202582.6682.6682.6682.6682.66-
Jan 20, 202583.1483.1483.1483.1483.14-
Jan 17, 202582.7282.7282.7282.7282.72-
Jan 16, 202582.7282.7282.7282.7282.72-
Jan 15, 202583.1883.1883.1883.1883.18-
Jan 14, 202583.4883.4883.4883.4883.48-
Jan 13, 202584.3484.3484.3484.3484.34-
Jan 10, 202584.5484.5484.5484.5484.54-
Jan 9, 202584.0684.0684.0684.0684.06-
Jan 8, 202582.8082.8082.8082.8082.80-
Jan 7, 202582.5282.5282.5282.5282.52-
Jan 6, 202582.5282.5282.5282.5282.5210
Jan 3, 202583.3083.3083.3083.3083.30-
Jan 2, 202584.7684.7684.7684.7684.76-
Dec 30, 202484.1484.1484.1484.1484.14-
Dec 27, 202483.6083.6083.6083.6083.60-
Dec 23, 202483.9483.9483.9483.9483.94-
Dec 20, 202483.3083.3083.3083.3083.30-
Dec 19, 202483.3083.3083.3083.3083.30-
Dec 18, 202484.7084.7083.7483.7483.7418
Dec 17, 202485.2085.2085.2085.2085.20-
Dec 16, 202485.2085.2085.2085.2085.20-
Dec 13, 202484.8084.8084.8084.8084.80-
Dec 12, 202485.6085.6085.6085.6085.60-
Dec 11, 202484.4084.4084.4084.4084.40-
Dec 10, 202483.4083.4083.4083.4083.40-
Dec 9, 202483.4083.4083.4083.4083.40-
Dec 6, 202481.8285.0481.8285.0485.048
Dec 5, 202481.6081.6081.6081.6081.60-
Dec 4, 202481.3681.5881.3681.5881.58100
Dec 3, 202481.1481.1481.1481.1481.14-
Dec 2, 202480.7280.7280.7280.7280.72-
Nov 29, 202480.7880.7880.7880.7880.78-
Nov 28, 202481.1281.1281.1281.1281.12-
Nov 27, 202480.2080.2080.2080.2080.20-
Nov 26, 202478.8278.8278.8278.8278.82-
Nov 25, 202478.9678.9678.9678.9678.96-
Nov 22, 202478.1078.1077.5077.5077.5050
Nov 21, 202478.2878.2877.5878.0278.0237
Nov 20, 202478.9478.9478.9478.9478.94-
Nov 19, 202479.3879.3879.3879.3879.38-
Nov 18, 202479.6079.6079.6079.6079.60-
Nov 15, 202478.7078.7078.7078.7078.70-
Nov 14, 202478.0278.9078.0278.9078.903,000
Nov 13, 202477.4477.4477.4477.4477.44-
Nov 12, 202477.4277.4277.4277.4277.42-
Nov 11, 202478.0278.0278.0278.0278.02-
Nov 8, 202477.4477.4477.4477.4477.44-
Nov 7, 202478.3478.3477.4477.4477.4442
Nov 6, 202480.1480.1480.1480.1480.14-
Nov 5, 202479.4479.4479.4479.4479.44-
Nov 4, 202479.6479.6479.6479.6479.64-
Nov 1, 202479.6679.6679.6679.6679.66-
Oct 31, 202480.2880.2879.9079.9079.9050
Oct 30, 202481.5081.5081.5081.5081.50-
Oct 29, 202482.1282.1282.1282.1282.12-
Oct 28, 202481.9481.9481.9481.9481.94-
Oct 25, 202482.0482.0481.4881.4881.4813
Oct 24, 202482.6682.6682.6682.6682.66-
Oct 23, 202483.0283.0282.6682.6682.6615
Oct 22, 202484.2084.2084.2084.2084.20-
Oct 21, 202484.8284.8284.8284.8284.82-
Oct 18, 202484.8284.8284.8284.8284.82-
Oct 17, 202484.3284.3284.3284.3284.32-
Oct 16, 202483.6283.6283.6283.6283.62-
Oct 15, 202483.3683.3683.3683.3683.36-
Oct 14, 202482.8482.8482.8482.8482.84-
Oct 11, 202482.8482.8482.8482.8482.84-
Oct 10, 202482.7082.7082.7082.7082.70-
Oct 9, 202481.5681.5681.5681.5681.56-
Oct 8, 202481.4481.4481.4481.4481.44-
Oct 7, 202481.2881.2881.2881.2881.28-
Oct 4, 202481.6081.6081.2881.2881.28100
Oct 3, 202481.9281.9281.9281.9281.92-
Oct 2, 202482.1282.1281.9281.9281.92270
Oct 1, 202484.3884.3884.3884.3884.38-
Sep 30, 202482.9482.9482.9482.9482.94-
Sep 27, 202481.5881.5881.5881.5881.58-
Sep 26, 202481.9281.9281.9281.9281.92-
Sep 25, 202481.7481.7481.7481.7481.74-
Sep 24, 202481.9481.9481.9481.9481.94-
Sep 23, 202481.0881.0881.0881.0881.08-
Sep 20, 202481.0881.0881.0881.0881.08-
Sep 19, 202480.1880.1880.1880.1880.18-
Sep 18, 202480.1880.1880.1880.1880.18-
Sep 17, 202480.5280.5280.5280.5280.52-
Sep 16, 202480.2880.2880.2880.2880.28-
Sep 13, 202479.3879.3879.3879.3879.38-
Sep 12, 202480.7080.7080.7080.7080.70-
Sep 11, 202480.7080.7080.7080.7080.70-
Sep 10, 202481.0881.0881.0881.0881.08-
Sep 9, 202481.3881.3881.3881.3881.38-
Sep 6, 202481.9481.9481.9481.9481.94-
Sep 5, 202482.6482.6481.9281.9281.926
Sep 4, 202482.7282.7282.7282.7282.72-
Sep 3, 202482.7282.7282.7282.7282.72-
Sep 2, 202482.6282.6282.6282.6282.62-
Aug 30, 202482.4882.4882.4882.4882.48-
Aug 29, 202481.7881.7881.7881.7881.78-
Aug 28, 202481.5881.5881.5881.5881.58-
Aug 27, 202481.0681.0681.0681.0681.06-
Aug 26, 202480.7280.8680.7280.8680.8650
Aug 23, 202480.5080.5080.5080.5080.50-
Aug 22, 202479.8880.3279.8880.3280.3228
Aug 21, 202479.1479.2279.1479.2279.223
Aug 20, 202478.0078.7678.0078.7678.765
Aug 19, 202478.2678.2678.2678.2678.26-
Aug 16, 202478.3078.3078.3078.3078.30-
Aug 15, 202478.7278.7278.7278.7278.72-
Aug 14, 202479.0479.0479.0479.0479.04-
Aug 13, 202478.1078.4078.1078.4078.4010
Aug 12, 202477.6277.6277.6277.6277.62-
Aug 9, 202477.7277.7277.7277.7277.72-
Aug 8, 202477.7277.7277.7277.7277.72-
Aug 7, 202477.7277.7277.7277.7277.72-
Aug 6, 202477.3677.3677.3677.3677.36-
Aug 5, 202476.7276.7276.7276.7276.72-
Aug 2, 202478.3878.3878.3878.3878.38-
Aug 1, 202478.9878.9878.9878.9878.98-
Jul 31, 202478.4678.4678.4678.4678.46-
Jul 30, 202479.7279.7278.4478.4478.4425
Jul 29, 202480.4680.4680.4680.4680.46-
Jul 26, 202480.1280.1280.1280.1280.12-
Jul 25, 202481.7081.7081.7081.7081.70-
Jul 24, 202482.5082.5082.5082.5082.50-
Jul 23, 202482.5282.5282.5282.5282.52-
Jul 22, 202482.6882.6882.6882.6882.68-
Jul 19, 202482.9082.9082.9082.9082.90-
Jul 18, 202482.4882.4882.4882.4882.48-
Jul 17, 202481.3681.3681.3681.3681.36-
Jul 16, 202481.3681.3681.3681.3681.36-
Jul 15, 202481.3281.3481.3281.3481.344
Jul 12, 202481.3281.3281.3281.3281.32-
Jul 11, 202481.6281.6281.3281.3281.32130
Jul 10, 202481.7681.7681.2881.2881.28150
Jul 9, 202482.0482.0482.0482.0482.04-
Jul 8, 202482.0882.0882.0482.0482.0440
Jul 5, 202482.1682.1682.1682.1682.16-
Jul 4, 202482.1682.1682.1682.1682.16-
Jul 3, 202482.9482.9482.9482.9482.94-
Jul 2, 202483.1683.1883.1683.1883.18-
Jul 1, 202483.4483.4483.3483.3483.34500
Jun 28, 202483.4483.4483.4483.4483.44-
Jun 27, 202483.3083.3083.3083.3083.30-
Jun 26, 202482.7482.7482.7482.7482.74-
Jun 25, 202482.7482.7482.7482.7482.74-
Jun 24, 202481.9081.9081.9081.9081.9065
Jun 21, 202482.5282.5282.5282.5282.52-
Jun 20, 202483.3883.3882.8082.8082.80100
Jun 19, 202483.3883.3883.3883.3883.38-
Jun 18, 202483.2883.2883.2883.2883.28-
Jun 17, 202482.8682.8682.8682.8682.8657
Jun 14, 202484.6684.6684.6684.6684.66-
Jun 13, 202484.9684.9684.9684.9684.96-
Jun 12, 202485.0085.0085.0085.0085.00-
Jun 11, 202484.9285.0084.9285.0085.00500
Jun 10, 202484.3884.3884.3284.3284.32280
Jun 7, 202483.8484.5083.8484.5084.5010
Jun 6, 202483.3683.3683.3683.3683.36-
Jun 5, 202483.3883.3883.3883.3883.38-
Jun 4, 202482.5682.5682.5682.5682.56-
Jun 3, 202483.2083.2083.0483.0483.04100
May 31, 202482.6082.6082.6082.6082.60-
May 30, 202482.2882.6082.2882.6082.6010
May 29, 202482.3882.3882.3882.3882.38-
May 28, 202483.5883.5883.5883.5883.58-
May 27, 202483.2283.2283.2283.2283.225
May 24, 202483.3283.3283.3283.3283.32-
May 23, 202483.9883.9883.9883.9883.98-
May 22, 202484.2884.2884.2884.2884.28-
May 21, 202484.2484.2884.2484.2884.281
May 20, 202483.9483.9483.9483.9483.94-
May 17, 202483.5083.5083.5083.5083.50-
May 16, 202482.7682.7682.7682.7682.76-
May 15, 202482.3082.7681.7082.7682.7629
May 14, 202481.5281.7481.5281.7481.7411
May 13, 202481.7081.7081.7081.7081.70-
May 10, 202482.3082.3082.3082.3082.30-
May 9, 202481.6481.6481.6481.6481.64-
May 8, 202479.5079.5079.5079.5079.50-
May 7, 202479.5079.7079.2679.2679.2672
May 6, 202479.5079.5079.5079.5079.505
May 3, 202473.9279.2273.9279.2279.22276
May 2, 202474.3874.6873.9273.9273.9223
Apr 30, 202473.7074.3873.7074.3874.3850
Apr 29, 202473.1273.7273.1273.7273.72444
Apr 26, 202472.4672.4672.4672.4672.46-
Apr 25, 202472.3072.3072.3072.3072.30-

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%
 
LOR.MU L'Oreal SA
375.95
-1.26%
 
PUIGF PUIG BRANDS S A
19.39
0.00%
 
COLPAL.NS Colgate-Palmolive (India) Limited
2,665.00
-2.45%
 
BEI.DE Beiersdorf Aktiengesellschaft
119.85
-0.91%
 
UNVB.DU Unilever PLC
55.18
-1.18%
 
ESSITY-B.ST Essity AB (publ)
270.40
-0.11%
 
UNA.AS Unilever PLC
54.94
-2.14%