New Zealand markets open in 7 hours 37 minutes

Henkel AG & Co KGaA (HEN3.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
79.18+5.14 (+6.94%)
As of 08:16AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202479.1879.1879.1879.1879.18125
03 May 202474.0474.0474.0474.0474.04-
02 May 202474.2874.2874.2874.2874.28-
30 Apr 202473.4073.4073.4073.4073.40-
29 Apr 202473.0273.0273.0273.0273.02-
26 Apr 202472.3472.3472.3472.3472.34-
25 Apr 202472.3472.3472.3472.3472.34-
24 Apr 202472.0272.0272.0272.0272.02-
23 Apr 202472.2472.2472.2472.2472.24-
23 Apr 20241.85 Dividend
22 Apr 202472.3872.3872.3872.3870.53-
19 Apr 202471.6271.6271.6271.6269.79-
18 Apr 202471.6271.6271.6271.6269.79-
17 Apr 202470.8271.4070.8271.4069.58125
16 Apr 202471.2671.2671.2671.2669.44-
15 Apr 202471.8471.8471.8471.8470.00-
12 Apr 202472.6072.6072.6072.6070.74-
11 Apr 202472.9872.9872.9872.9871.1114
10 Apr 202472.2272.2272.2272.2270.37-
09 Apr 202472.3872.3872.3872.3870.53-
08 Apr 202472.5272.5272.5272.5270.67-
05 Apr 202473.1873.1873.1873.1871.31-
04 Apr 202474.2274.2274.2274.2272.32-
03 Apr 202475.3275.3275.3275.3273.39-
02 Apr 202474.3476.1474.3476.1474.19360
28 Mar 202474.4274.4274.4274.4272.52-
27 Mar 202473.9073.9073.9073.9072.01-
26 Mar 202473.6073.6073.6073.6071.72-
25 Mar 202472.0272.0272.0272.0270.18-
22 Mar 202470.5870.5870.5870.5868.78-
21 Mar 202471.7271.7271.7271.7269.89-
20 Mar 202472.8472.8472.8472.8470.98-
19 Mar 202473.5873.5873.5873.5871.70-
18 Mar 202474.3674.3674.3674.3672.46-
15 Mar 202474.1474.1474.1474.1472.25-
14 Mar 202475.2275.2275.2275.2273.30-
13 Mar 202474.9874.9874.9874.9873.06-
12 Mar 202473.7073.7073.7073.7071.82-
11 Mar 202472.1272.1272.1272.1270.28-
08 Mar 202471.6271.6271.6271.6269.79-
07 Mar 202470.0070.0070.0070.0068.21-
06 Mar 202469.8669.8669.8669.8668.071
05 Mar 202468.5468.5468.5468.5466.79-
04 Mar 202472.4272.4272.4272.4270.57-
01 Mar 202469.4669.4669.4669.4667.68-
29 Feb 202468.8668.8668.8068.8067.04100
28 Feb 202469.5669.5669.5669.5667.78-
27 Feb 202469.6669.6669.6669.6667.88-
26 Feb 202469.8869.8869.8869.8868.09-
23 Feb 202470.8870.8870.8870.8869.07-
22 Feb 202471.4871.4871.4871.4869.65-
21 Feb 202471.2071.2071.2071.2069.38-
20 Feb 202470.2870.2870.2870.2868.48-
19 Feb 202470.0070.0070.0070.0068.21-
16 Feb 202470.1870.1870.1870.1868.39-
15 Feb 202470.0070.0070.0070.0068.21-
14 Feb 202470.4870.4870.4870.4868.68-
13 Feb 202470.6670.6670.6070.6068.8070
12 Feb 202470.7870.7870.7870.7868.97-
09 Feb 202470.9670.9670.9670.9669.15-
08 Feb 202471.0671.0671.0671.0669.24-
07 Feb 202471.2071.2071.2071.2069.38-
06 Feb 202471.5471.5471.5471.5469.71-
05 Feb 202469.8069.8069.8069.8068.02-
02 Feb 202470.8870.8870.8870.8869.07-
01 Feb 202470.9470.9470.9470.9469.13-
31 Jan 202471.3071.3071.3071.3069.48-
30 Jan 202471.7671.7671.7671.7669.93-
29 Jan 202471.4871.4871.4871.4869.65-
26 Jan 202471.3071.3071.3071.3069.48-
25 Jan 202471.1871.1871.1871.1869.36-
24 Jan 202471.5871.5871.5871.5869.75-
23 Jan 202471.7071.7071.7071.7069.87-
22 Jan 202472.6072.6072.6072.6070.74-
19 Jan 202472.7072.7072.7072.7070.84-
18 Jan 202472.5472.5472.5472.5470.69-
17 Jan 202473.0473.0473.0473.0471.17-
16 Jan 202473.7073.7073.7073.7071.82-
15 Jan 202474.0874.0874.0874.0872.19-
12 Jan 202474.0874.0874.0874.0872.19-
11 Jan 202474.0274.0274.0274.0272.13-
10 Jan 202473.2873.2873.2873.2871.41-
09 Jan 202473.0873.0873.0873.0871.21-
08 Jan 202472.6872.6872.6872.6870.82-
05 Jan 202473.0073.0072.9672.9671.1080
04 Jan 202473.4873.4873.4873.4871.60-
03 Jan 202473.0473.0473.0473.0471.17-
02 Jan 202472.7273.3072.7273.3071.4370
29 Dec 202372.2672.2672.2672.2670.41-
28 Dec 202372.6472.6472.6472.6470.78-
27 Dec 202372.6072.6072.6072.6070.74-
22 Dec 202372.2672.2672.2672.2670.41-
21 Dec 202372.2272.2272.2272.2270.37-
20 Dec 202372.4072.4072.4072.4070.55-
19 Dec 202372.5672.5672.5672.5670.71-
18 Dec 202372.0472.9072.0472.9071.0430
15 Dec 202373.2473.2473.2473.2471.37-
14 Dec 202373.8473.8473.8473.8471.95-
13 Dec 202373.3073.3073.3073.3071.43-
12 Dec 202373.0873.0873.0873.0871.21-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...