Henkel AG & Co. KGaA (HEN3.DE) XETRA

74.08

+0.2(+0.27%)

Updated at September 05 11:25PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202573.9874.0874.0874.1873.1362,101
September 04, 202573.0273.8873.8873.8872.78513,329
September 03, 202572.0872.4872.4872.571.66332,627
September 02, 202571.971.8871.8872.671.66256,289
September 01, 202572.272.2472.2472.4871.96225,456
August 29, 202572.1672.0672.0672.4271.78369,013
August 28, 202572.8672.2272.2272.8671.88334,572
August 27, 202573.5672.672.673.8672.6441,174
August 26, 202573.273.6273.6274.1673.181.28M
August 25, 20257473.4673.4674.0473.3213,171
August 22, 202573.573.9273.9273.9873.4301,132
August 21, 20257473.3673.3674.0273.1243,290
August 20, 202572.973.7873.7873.8872.7426,274
August 19, 202571.6872.6272.6272.7671.56345,315
August 18, 202571.6471.5871.5871.9271.22257,032
August 15, 202571.871.5471.5472.3871.5286,110
August 14, 202572.0871.6271.6272.471.2447,006
August 13, 202571.771.8871.8871.9471.38472,165
August 12, 202570.371.5471.5471.670.18610,432
August 11, 202570.0469.8869.8870.5869.7417,518
August 08, 20257069.869.870.368.9592,658
August 07, 202567.4869.569.569.567.26672,831
August 06, 202567.9666.9266.9267.9666.6542,208
August 05, 202567.367.6867.6867.9267361,651
August 04, 202567.1667.3267.3267.5866.66417,325
August 01, 202567.3867.1867.1867.9266.94591,763
July 31, 202567.667.5867.5868.0867.28362,875
July 30, 202568.5467.767.768.6867.7253,327
July 29, 202568.1868.468.468.668.04482,872
July 28, 202569.1868.1868.1869.667.84355,732
July 25, 202568.968.4868.4868.968.02314,352
July 24, 202569.269.0469.0469.6268.66312,988
July 23, 202569.168.6668.6669.6868.66414,893
July 22, 202567.7668.3268.3268.3867.5252,851
July 21, 202567.8467.8867.8868.0467.6178,380
July 18, 202568.367.8267.8268.9667.8514,477
July 17, 202568.0267.6867.6868.3867.5326,243
July 16, 202568.367.7467.7468.6467.74262,490
July 15, 202569.0668.568.569.0668.02401,227
July 14, 202566.9267.9267.9267.9266.9398,365
July 11, 202568.5867.567.568.6467.5433,682
July 10, 202568.0668.6268.6268.867.98385,728
July 09, 202567.7867.9467.9468.667.28412,571
July 08, 202567.2467.8267.8267.8866.88572,725
July 07, 202568.0667.4667.4668.1267.2256,695
July 04, 202567.967.8867.8868.3267.8201,283
July 03, 202567.0468.2468.2468.3866.4727,725
July 02, 202567.6266.8866.8867.6266.32659,174
July 01, 202566.967.3667.3667.3666.28508,448
June 30, 20256766.6666.6667.2866.5600,940
June 27, 202566.766.8266.8267.4266.3686,455
June 26, 202566.3266.4866.4867.7466.2638,554
June 25, 202566.5466.0866.0866.766605,301
June 24, 202567.466.6666.6668.0266.6698,918
June 23, 202565.5466.3266.3266.5465.54532,894
June 20, 202566.0666.0666.0666.665.86874,717
June 19, 202565.9665.865.866.2865.78231,352
June 18, 202566.466.3466.3466.5265.88368,137
June 17, 202566.8666.5466.5467.0666.5506,117
June 16, 202567.367.2267.2267.6466.82390,290
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved