Henkel AG & Co. KGaA (HEN.DE) XETRA

68.35

+0.6(+0.89%)

Updated at September 08 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202567.3567.7567.7567.7566.575,855
September 04, 202566.1567.367.367.566.1552,437
September 03, 202566.3566.0566.0566.3565.7566,499
September 02, 20256665.7565.7566.565.739,835
September 01, 202565.6566.0566.0566.2565.6548,138
August 29, 202565.8565.6565.6566.3565.584,958
August 28, 202566.5566.166.166.5565.8552,028
August 27, 202566.966.466.467.1566.484,691
August 26, 20256766.966.967.566.8573,710
August 25, 202567.3676767.56758,843
August 22, 202567.0567.3567.3567.567.0558,884
August 21, 202567.3676767.5566.857,650
August 20, 202566.867.567.567.5566.5585,400
August 19, 202565.7566.366.366.5565.6579,738
August 18, 202565.865.5565.5565.865.260,590
August 15, 202565.3565.5565.556665.0569,881
August 14, 202565.2565.0565.0565.6564.4566,681
August 13, 202565.565.2565.2565.8565128,291
August 12, 202564.0565.3565.3565.464.05120,586
August 11, 20256463.9563.9564.663.8568,777
August 08, 202564.563.963.964.963.55102,222
August 07, 202561.9564.164.164.161.9588,220
August 06, 202562.761.861.862.761.5152,769
August 05, 202562.5562.662.662.6561.9566,410
August 04, 202562.3562.4562.4562.4561.8587,508
August 01, 202562.362.3562.3562.7561.9145,706
July 31, 202562.2562.362.362.862.2160,838
July 30, 202562.9562.562.563.3562.562,207
July 29, 202562.9563.163.163.3562.75109,870
July 28, 202563.362.862.864.0562.65111,005
July 25, 202563.6563.163.163.6562.7555,810
July 24, 202563.9563.6563.6564.2563.475,429
July 23, 202563.563.4563.4564.3563.45112,834
July 22, 202562.763636362.2574,720
July 21, 202562.6562.562.56362.379,384
July 18, 202562.662.7562.7563.4562.684,064
July 17, 202562.8562.562.56362.25109,927
July 16, 202562.5562.6562.6563.362.55117,043
July 15, 202562.7562.962.963.1562.5105,217
July 14, 202561.5562.2562.2562.361.284,075
July 11, 20256361.9561.9563.0561.9557,562
July 10, 202562.3563.0563.0563.262.1150,026
July 09, 202562.5562.3562.3563.0562.3159,094
July 08, 202562.1562.7562.7562.961.85297,815
July 07, 202562.3562.362.362.561.8587,904
July 04, 202562.362.3562.3562.762.1546,868
July 03, 202561.4562.3562.3562.761.3103,599
July 02, 202562.3561.461.462.3561.15105,905
July 01, 202561.662.162.162.161.2131,405
June 30, 202561.361.561.561.661180,872
June 27, 202560.9561.161.161.6560.75179,520
June 26, 202560.760.860.86260.7192,538
June 25, 202561.260.7560.7561.3560.75150,794
June 24, 202561.9561.4561.4562.461.25141,013
June 23, 202560.561.261.261.3560.5161,475
June 20, 202560.6560.7560.756160.5556,448
June 19, 202560.660.660.661.760.55105,155
June 18, 20256161.161.161.2560.55189,727
June 17, 202561.5561.261.261.5560.9141,793
June 16, 202561.661.561.56261.2151,494