Henkel AG & Co. KGaA (HEN3.F) FSX

71.44

-0.22(-0.31%)

Updated at October 21 11:56AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 20, 202571.2671.6671.7871.6671.22320,151
October 17, 202570.7471.3471.3471.6470.44313,275
October 16, 202570.4670.8670.8670.8670.14300,415
October 15, 202569.869.9669.9670.1869.42248,895
October 14, 202570.1869.5869.5870.4869.58330,358
October 13, 202570.3670.270.270.6269.76262,422
October 10, 202570.5870.370.371.3270.26377,879
October 09, 202569.9670.2470.2470.7469.62383,679
October 08, 20257069.8469.8470.0669.28458,096
October 07, 202569.7470.0870.0270.169.26352,689
October 06, 202569.4869.4269.4269.8469.32354,108
October 03, 202569.7269.8669.6469.8669.72254,491
October 02, 202569.1869.8269.8269.8269.14580,514
October 01, 202568.5696969.568.48486,084
September 30, 202568.5268.768.768.9668.18507,880
September 29, 202568.9268.668.8668.9268.6287,794
September 26, 202569.0668.9268.9269.4268.46423,630
September 25, 20256968.9868.9869.2268.5503,798
September 24, 202569.0869.0869.0869.4668.68625,062
September 23, 202571.2269.2269.2272.268.6925,544
September 22, 202571.6271.171.171.971.06271,972
September 19, 202571.6271.571.571.6271.5200
September 18, 202572.3472.3472.3472.3472.34196,351
September 17, 202572.5472.4272.4272.872.2228,571
September 16, 202573.272.7272.7273.3472.16370,466
September 15, 202573.8673.4273.4274.1873.08296,782
September 12, 202573.7473.7473.8273.7473.74225,190
September 11, 20257474.1274.1274.573.84218,647
September 10, 202574.8273.973.975.1273.82290,240
September 09, 202575.4874.8874.8876.2674.88374,964
September 08, 202574.975.3875.3875.3874.14375,284
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, 202569.7871.4271.5471.4269.78610,432
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, 202568.4268.3667.768.4268.36253,327
July 29, 202568.1868.6468.468.6468.18482,872
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved