Henkel AG & Co. KGaA (HEN.DE) XETRA

65.40

+0.8(+1.24%)

Updated at October 17 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202564.165.465.465.5564.05105,128
October 16, 202564.2564.664.664.7564.2580,341
October 15, 202563.764.164.164.2563.6559,015
October 14, 202564.263.663.664.6563.691,422
October 13, 202564.564.364.364.8564.0572,871
October 10, 202564.5564.464.465.3564.458,228
October 09, 202564.264.3564.3565.0563.865,633
October 08, 202563.45646464.0563.2114,878
October 07, 202563.863.6563.6564.1563.55117,524
October 06, 202563.5563.5563.5564.0563.556,946
October 03, 202563.763.863.864.1563.4585,031
October 02, 202563.2563.663.663.7563.2564,358
October 01, 202563636363.9562.8557,219
September 30, 202563.363.1563.1563.362.8128,277
September 29, 202563.563.363.363.656371,437
September 26, 202563.3563.4563.4563.862.9577,097
September 25, 202563.863.363.363.862.95100,156
September 24, 202563.3563.563.563.662.8123,070
September 23, 202564.7563.3563.3565.362.35144,854
September 22, 202564.564.6564.656564.470,782
September 19, 202564.9564.664.665.0564.6193,894
September 18, 202565.7564.964.965.864.969,459
September 17, 202565.1565.565.565.5564.959,378
September 16, 202566.165.265.266.365.190,932
September 15, 20256766.166.167.2565.992,486
September 12, 202567.55676767.556755,406
September 11, 202567.3567.4567.4567.6567.1561,915
September 10, 202568.567.3567.3568.7567.3549,896
September 09, 202568.3568.568.569.1568.380,181
September 08, 202568.1568.3568.3568.967.55164,885
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