Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Henkel AG & Co. KGaA logo
HEN3.DE
Henkel AG & Co. KGaA
13:11:33
70.4 €
0.0000 (%0.00)
Previous Close: 71.04
Day Low₺70.24
Day High₺71.02
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HEN3.DE: Henkel AG & Co. KGaA Historical Data

1998 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.8128
CLOSE 24.803

Low

LOW 17.88

High

HIGH 31.61
DATEOPENHIGHLOWCLOSE
06/24/199830.3430.5929.9430.17
06/25/199830.3431.273031.02
06/26/199830.4830.8830.4230.68
06/29/199830.6830.9330.3430.51
06/30/199830.8531.1929.9829.98
07/01/199830.1730.5129.6630.08
07/02/199830.6830.6829.7430.45
07/03/199830.2630.5129.9430.14
07/06/199829.6931.3129.6930.34
07/07/199830.5930.9330.2530.55
07/08/199830.4230.6930.4230.55
07/09/199830.9931.1829.8329.91
07/10/199829.8330.2129.429.5
07/13/199829.4929.7629.2329.61
07/14/199829.8330.8129.5730.38
07/15/199830.5130.753030
07/16/19983030.4629.9629.96
07/17/199830.1630.3930.0830.34
07/20/199830.2330.8330.0830.69
07/21/199830.8530.9330.5130.84
07/22/199830.5231.6130.5230.73
07/23/199830.8531.1929.729.7
07/24/199829.429.9128.6329.31
07/27/199829.0129.2127.2727.27
07/28/199828.3828.3827.127.31
07/29/199827.2727.6126.4227.01
07/30/199827.9528.1227.0128.07
07/31/199828.4628.4627.6128.07
08/03/199827.2727.8726.4227.6
08/04/199827.5928.1227.2727.37
08/05/199826.8328.1626.0827.61
08/06/199827.7828.2927.4727.61
08/07/199827.7828.5927.3527.61
08/10/199828.4428.4427.2927.29
08/11/199827.4427.9625.9726.15
08/12/199826.5927.6126.5527.61
08/13/199827.4427.4426.5927.44
08/14/199827.2327.4426.4226.54
08/17/199826.1626.4925.6526.08
08/18/199826.32726.2526.67
08/19/199826.7627.126.6726.72
08/20/199826.762726.526.76
08/21/199826.526.5924.2925.39
08/24/199825.6225.9724.825.56
08/25/199825.5626.2525.5125.84
08/26/199825.3925.3924.5824.92
08/27/199824.8525.1723.623.69
08/28/199823.3524.6322.9923.69
08/31/199823.6924.4623.623.78
09/01/199823.0924.0322.8423.86
09/02/199824.224.9323.4424.15
09/03/199823.8624.222.5822.83
09/04/199822.6723.8422.6722.83
09/07/199824.226.0823.7425.62
09/08/199825.6527.625.1426.86
09/09/199827.2727.2726.0926.76
09/10/199825.3925.8824.6324.72
09/11/199824.8825.8224.2424.72
09/14/199824.7125.3924.2924.78
09/15/199824.8824.8823.4224.39
09/16/199824.3725.2224.3725.11
09/17/199824.8825.2224.7124.75
09/18/199824.825.2223.1824.75
09/21/199823.9323.9322.8323.26
09/22/199823.5224.223.1323.13
09/23/199822.8422.8421.6322.16
09/24/199820.5420.8820.4520.88
09/25/199820.5420.8819.620.88
09/28/199820.1121.7820.1121.12
09/29/199820.7921.1420.5520.67
09/30/199820.5721.6820.4521.64
10/01/199821.1321.1420.1120.96
10/02/199821.4721.5619.6819.97
10/05/199819.7719.7718.7618.92
10/06/199818.5819.8518.5818.92
10/07/199819.1619.3418.1518.36
10/08/199819.1619.2617.8818.66
10/09/199819.0921.7718.6320.18
10/12/199820.4521.920.2321.52
10/13/199821.1323.1820.5622.1
10/14/199821.6624.221.0523.4
10/15/199823.1123.8622.7723.69
10/16/199823.6924.723.6924.2
10/19/199823.5223.7722.9223.18
10/20/199823.5224.5423.0324.37
10/21/199824.0325.0523.623.86
10/22/199823.8624.1521.9922.07
10/23/199821.8222.521.321.87
10/26/199821.8223.7721.1323.01
10/27/199823.5224.2922.9124.2
10/28/199823.8624.5422.9224.3
10/29/199823.8725.3123.1825.22
10/30/199825.3625.5524.0325.22
11/02/199824.5425.2224.224.46
11/03/199825.0525.0523.3724.46
11/04/199823.6924.5423.624.23
11/05/199824.1624.5223.2623.26
11/06/199823.8624.1223.2623.26
11/09/199824.2924.6323.4324.03
11/10/199823.5324.1222.4122.84
11/11/199823.1823.1821.7422.16
11/12/199821.922.2421.3521.35
11/13/199821.6421.920.4520.55
11/16/199820.7421.8220.7421.49
11/17/199821.922.4121.4121.97
11/18/199822.523.0122.122.75
11/19/199822.2823.0122.2822.92
11/20/199823.0123.4322.6723.36
11/23/199823.824.3623.3623.36
11/24/199824.3724.823.3724.36
11/25/199823.3624.1722.8523.81
11/26/199823.8624.0923.3723.77
11/27/199823.8725.323.5525.09
11/30/199824.5425.3124.324.33
12/01/199823.7724.332224.33
12/02/199823.0123.0921.6421.74
12/03/199821.322.9121.322.24
12/04/199821.9922.7421.8622.16
12/07/199821.922.9721.2421.66
12/08/199822.1622.4121.6621.66
12/09/199821.921.9921.321.59
12/10/199821.9921.9920.7121.05
12/11/199820.7921.0520.2521.05
12/14/199820.4521.3319.9720.49
12/15/199820.4521.1820.4520.5
12/16/199820.7621.1320.4520.54
12/17/199820.6221.7320.5321.52
12/18/199821.8221.9921.0521.52
12/21/199821.1322.1621.1322.02
12/22/199821.8823.2621.7622.68
12/23/199823.1823.6922.6723.6
12/24/199823.623.623.623.6
12/25/199823.623.623.623.6
12/28/199823.6924.8823.6924.6
12/29/199824.7124.824.0324.8
12/30/199824.7125.3924.6325.05
12/31/199825.0525.0525.0525.05