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

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.5608
CLOSE 22.5331

Low

LOW 19.07

High

HIGH 27.27
DATEOPENHIGHLOWCLOSE
01/01/199925.0525.0525.0525.05
01/04/19992526.624.9726.6
01/05/199926.6726.6725.6726.5
01/06/199926.427.2726.2327
01/07/199926.6726.672525.17
01/08/199925.2325.6324.6724.75
01/11/199924.6325.6723.5423.67
01/12/199923.7824.523.6624.07
01/13/199924.324.321.3323.13
01/14/199923.3323.8321.6723.13
01/15/199921.721.8120.9921.42
01/18/19992222.2321.4721.73
01/19/199921.922.6721.5822.17
01/20/199922.3323.1721.9522.6
01/21/199922.3322.822.1722.5
01/22/199922.2322.521.522.5
01/25/199921.3321.3320.420.92
01/26/199920.82120.1720.23
01/27/199920.520.7720.220.2
01/28/199920.28212020.78
01/29/199921.1321.1719.8919.92
02/01/19992020.1719.5719.85
02/02/199919.7320.1319.7320.01
02/03/199919.9320.819.7320.79
02/04/199921.2322.52121.94
02/05/199922.222522.0724.73
02/08/19992525.7723.525.25
02/09/199925.3325.482525.48
02/10/199923.6724.0322.9323.57
02/11/199923.9824.2723.3423.97
02/12/199924.3324.8623.6723.97
02/15/199923.6523.6523.323.47
02/16/199923.5223.7623.3423.53
02/17/199923.3723.423.0823.33
02/18/199923.624.6723.524.07
02/19/199924.3324.5223.6824.2
02/22/199924.6724.8624.0224.67
02/23/199924.83252424.17
02/24/199924.3324.5524.0824.41
02/25/199924.1724.6724.1724.33
02/26/199924.324.5824.0824.33
03/01/199924.5324.5523.324
03/02/1999242523.4224
03/03/199924.7324.8324.2324.23
03/04/199924.2324.623.8724.5
03/05/199924.825.0723.8324.76
03/08/199924.6324.6324.0124.04
03/09/199924.3324.832424.63
03/10/199924.6724.7724.1724.17
03/11/199924.524.8323.8424.83
03/12/199925.1726.5624.3324.83
03/15/199926.1326.1325.1726.02
03/16/19992626.225.5526.2
03/17/199925.9326.9725.8326.08
03/18/199926.626.6726.2326.66
03/19/199926.8326.8324.624.67
03/22/199924.6724.672222.73
03/23/199923.2323.2522.7623
03/24/199922.823.1322.7323.07
03/25/199922.8323.1322.8223
03/26/19992323.0122.0522.67
03/29/199922.6723.1322.3322.4
03/30/199922.6722.6722.322.33
03/31/199922.5822.8222.422.67
04/01/199922.422.521.8322.5
04/02/199922.522.522.522.5
04/05/199922.522.522.522.5
04/06/1999232322.0822.67
04/07/199922.3722.8322.3322.5
04/08/199922.522.5322.2322.5
04/09/199922.623.0722.3322.33
04/12/199922.3323.1722.1723.17
04/13/199923.3323.9523.1723.17
04/14/199923.724.1623.623.99
04/15/199923.7724.8423.7724.77
04/16/199924.8324.8323.9724.77
04/19/199924.2324.9823.8724
04/20/199924.2724.2723.723.93
04/21/199924.124.323.523.73
04/22/199923.3723.9323.2723.53
04/23/199923.523.5322.7423.53
04/26/199922.8424.222.8423.7
04/27/199923.9324.123.3323.7
04/28/199923.9324.0723.623.83
04/29/199923.7924.4823.7323.97
04/30/199924.1825.2324.1824.18
05/03/199924.3325.6724.3325.13
05/04/199925.4325.624.3425.5
05/05/199924.0824.672424.45
05/06/199924.4725.0424.224.2
05/07/199924.672524.5324.7
05/10/199924.9724.9724.1324.87
05/11/199924.6725.0923.7324.91
05/12/1999242423.2724
05/13/199924242424
05/14/199923.3323.6523.1723.45
05/17/199923.2723.5322.6723.33
05/18/199922.723.1722.6722.67
05/19/199922.9222.9222.3522.77
05/20/199922.322.8722.222.46
05/21/199922.522.8322.3322.5
05/24/199922.522.522.522.5
05/25/199922.5922.5921.8822.5
05/26/19992222.321.8722
05/27/199922.3322.5321.7322.17
05/28/199921.8521.9821.3621.8
05/31/199921.921.921.3521.67
06/01/199921.9621.9621.2821.81
06/02/199921.4221.8621.1921.23
06/03/199921.2321.2321.2321.23
06/04/199921.9523.3521.621.83
06/07/199922.812322.6822.93
06/08/1999232322.4322.91
06/09/199922.7322.9222.5322.68
06/10/199922.822.922.4322.68
06/11/199922.6723.2722.6222.67
06/14/199922.8523.1322.6822.68
06/15/199922.7523.1722.523
06/16/19992323.2422.7823
06/17/199922.7223.2322.7222.98
06/18/199922.8623.9222.6723.21
06/21/199923.1723.7622.6722.67
06/22/199923.2323.3322.7823.29
06/23/199922.723.0722.4723.07
06/24/199922.722.9322.522.54
06/25/199922.6623.2122.6422.73
06/28/19992323.1322.5822.67
06/29/199923.0623.122.3722.98
06/30/199922.822.8222.0222.48
07/01/199922.2722.6822.2722.32
07/02/199922.6522.6822.1522.65
07/05/199922.622.9222.4722.47
07/06/199922.5522.5922.3322.55
07/07/199922.3322.822.3322.56
07/08/199922.622.8822.5322.53
07/09/199922.8723.3522.7323.33
07/12/199923.1724.3323.1723.33
07/13/199924.3224.3223.7124.32
07/14/199923.8824.123.2724.1
07/15/199923.0723.3322.8923.3
07/16/199923.1523.1522.7323
07/19/199922.7523.0222.5323
07/20/199922.6322.8322.0322.63
07/21/199921.9722.0821.1722.03
07/22/199921.3722.5821.3721.5
07/23/199922.522.9722.2722.3
07/26/199922.7522.9221.8322.72
07/27/199922.5322.8121.8822.67
07/28/199922.322.321.8322
07/29/199922.1722.1721.5622.03
07/30/199921.7322.0821.6721.97
08/02/199922.0722.1721.0821.75
08/03/199921.9722.421.522.17
08/04/199922.3222.3221.522.32
08/05/199921.821.8521.2521.83
08/06/199921.6721.7321.0521.5
08/09/199921.6722.3321.2621.67
08/10/199922.5322.6722.0422.33
08/11/199922.3723.3322.1722.34
08/12/199923.272423.0723.07
08/13/199923.523.8322.6723.67
08/16/199923.8324.123.4523.83
08/17/199923.9324.323.7724.1
08/18/199924.324.3323.9224.22
08/19/19992424.223.6224.16
08/20/199923.7223.9523.423.73
08/23/19992424.223.8423.95
08/24/199924.224.223.9524.13
08/25/199924.1324.223.4324.06
08/26/199923.8324.1823.6523.9
08/27/199923.9324.0323.5823.98
08/30/199923.3823.7323.323.67
08/31/199923.3323.3322.8323.3
09/01/199922.9722.9722.5222.83
09/02/199922.8723.0822.6722.67
09/03/199922.9623.522.722.8
09/06/19992323.2222.7223.14
09/07/199922.8622.9622.5322.73
09/08/199922.9322.9322.3322.58
09/09/199922.8323.0322.522.58
09/10/199922.9323.1722.6122.75
09/13/199923.1623.3222.7322.87
09/14/199922.9223.422.723
09/15/199922.8723.2522.6722.7
09/16/19992323.1322.7423.03
09/17/199923.0723.3322.1423.08
09/20/199922.3322.7222.1422.14
09/21/199922.6222.6521.9522.65
09/22/199921.922.2821.922
09/23/199922.0822.2321.6722.23
09/24/199921.4721.6820.821.68
09/27/199920.9121.520.3820.8
09/28/199921.1321.1720.521.17
09/29/19992121.2320.1620.71
09/30/199920.3320.3319.5720.27
10/01/199920.0720.219.6419.73
10/04/199919.9820.619.8719.87
10/05/199920.520.720.3320.5
10/06/199920.7620.7619.8920.5
10/07/199920.0820.3319.8720.33
10/08/199920.320.319.9720.17
10/11/199920.320.319.8520
10/12/199920.0920.119.9319.93
10/13/199919.9620.4719.9620.03
10/14/199920.3320.6220.1820.18
10/15/199920.9520.9520.0320.42
10/18/199920.1820.3920.0520.39
10/19/199920.0720.2719.6720.27
10/20/199920.1720.420.0320.13
10/21/199920.3720.420.2120.33
10/22/199920.420.6320.2520.25
10/25/199920.832120.4320.43
10/26/199920.9321.0120.7520.75
10/27/199920.9720.9720.6720.83
10/28/199920.6721.2420.6720.83
10/29/199921.0421.5521.0421.12
11/01/199921.5721.5721.4321.43
11/02/199921.521.7720.8821.43
11/03/199921.3321.7521.3321.6
11/04/199921.3722.3321.3721.67
11/05/199921.9322.1521.6621.77
11/08/199922.1522.5821.921.9
11/09/199922.5422.8822.4222.5
11/10/199922.6822.6821.522.66
11/11/199921.6722.0321.221.97
11/12/199921.3721.7821.1721.37
11/15/199921.1721.620.8521.33
11/16/199921.1621.2220.6721.11
11/17/199921.0321.2620.7220.98
11/18/199921.1321.2520.8721.07
11/19/199920.9721.2820.6321.05
11/22/199920.8220.9720.3720.67
11/23/199920.6721.1620.4220.42
11/24/199920.9821.3320.8320.84
11/25/199921.121.520.9521.14
11/26/199921.121.4520.5521.3
11/29/199920.9320.9520.3720.57
11/30/199920.3521.0220.3520.37
12/01/199920.972120.5720.8
12/02/199920.6720.8720.2720.87
12/03/199920.3220.520.2720.33
12/06/199920.220.482020.33
12/07/199919.720.0319.6820.03
12/08/199919.819.919.4219.72
12/09/199919.8319.8319.2619.5
12/10/199919.3819.5719.0719.34
12/13/199919.5319.5719.219.54
12/14/199919.5719.5719.219.54
12/15/199919.4720.3619.319.33
12/16/199920.4420.7820.3420.34
12/17/199920.6221.4320.5420.6
12/20/19992121.3320.8821.17
12/21/199921.0321.2220.5921
12/22/199921.1321.1820.620.99
12/23/199920.5821.4820.5720.68
12/24/199920.6820.6820.6820.68
12/27/199921.1321.5720.8321
12/28/199921.2721.6321.2721.5
12/29/199921.521.672121.63
12/30/199921.522.0721.1721.38
12/31/199921.3821.3821.3821.38