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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.6195
CLOSE 24.6372

Low

LOW 21.33

High

HIGH 28.72
DATEOPENHIGHLOWCLOSE
01/03/200521.4421.521.3321.46
01/04/200521.3521.5921.3521.56
01/05/200521.4721.6321.3721.57
01/06/200521.6322.0321.5522.01
01/07/200522.0722.4422.0622.33
01/10/200522.2522.4222.0722.23
01/11/200522.2322.3322.0722.13
01/12/200522.222.2721.9322.06
01/13/200522.0722.221.9922.2
01/14/200522.0722.1621.9822.12
01/17/200522.1722.2221.921.94
01/18/200521.922.121.8222.1
01/19/200522.222.221.7221.91
01/20/200521.7721.8421.7221.8
01/21/200521.8422.0321.8421.92
01/24/200521.7722.0421.7721.95
01/25/200521.9322.6321.9322.55
01/26/200522.6522.722.5222.66
01/27/200522.6722.8422.5522.77
01/28/200522.923.2622.6322.73
01/31/200522.9723.0822.722.93
02/01/200522.9923.0122.8422.86
02/02/200522.8623.1222.7423.12
02/03/200523.1223.5223.0123.5
02/04/200523.5824.1623.4524.16
02/07/200524.1724.2524.1324.2
02/08/200524.2224.2223.8924.05
02/09/200524.0524.0523.6923.7
02/10/200523.723.8223.3323.56
02/11/200523.5723.7523.4423.64
02/14/200523.6823.7523.4923.62
02/15/200523.5823.6423.4123.48
02/16/200523.423.523.3323.36
02/17/200523.4323.6623.4323.65
02/18/200523.724.0723.5723.83
02/21/200523.8724.3123.8724.05
02/22/200523.7423.9322.8322.86
02/23/200522.6322.8522.4822.67
02/24/200522.5822.7722.2522.38
02/25/200522.4722.4722.3122.37
02/28/200522.522.6522.3422.52
03/01/200522.5522.9122.4722.89
03/02/200522.9323.122.7923.02
03/03/200522.8623.0722.8623.02
03/04/20052323.1222.8523.1
03/07/200523.0523.3723.0523.32
03/08/200523.3323.3423.0723.12
03/09/200523.1723.222.6722.67
03/10/200522.5723.0522.522.58
03/11/200522.6322.9322.5222.67
03/14/200522.5722.7522.5122.67
03/15/200522.7422.8322.6322.79
03/16/200522.8122.9322.5622.56
03/17/200522.522.722.522.61
03/18/200522.5822.7122.5222.62
03/21/200522.722.8422.6222.76
03/22/200522.8622.8622.5822.74
03/23/200522.5722.8522.5522.82
03/24/200522.9123.1422.823.11
03/25/200523.1123.1123.1123.11
03/28/200523.1123.1123.1123.11
03/29/200523.1823.2622.9523.26
03/30/200523.2323.4323.1923.35
03/31/200523.4323.4723.223.25
04/01/200523.1823.5823.1823.49
04/04/200523.5123.5323.2523.47
04/05/200523.5523.6723.4823.6
04/06/200523.6623.7723.5423.72
04/07/200523.6324.0323.6324.03
04/08/200524.124.2223.8824.19
04/11/200524.1724.4824.1224.2
04/12/200524.2824.2823.8724
04/13/200524.1724.3524.0524.08
04/14/20052424.2123.9624.18
04/15/200524.0624.1923.8523.92
04/18/200523.423.5923.2323.48
04/19/200523.2323.4622.7723.37
04/20/200523.5323.6723.2523.5
04/21/200523.4623.6123.3823.49
04/22/200523.523.622323.09
04/25/200522.923.3522.923.23
04/26/200523.3323.5323.0423.08
04/27/200523.0323.1422.6822.71
04/28/200522.8322.9321.9422.08
04/29/200522.0122.3421.8722.26
05/02/200522.3522.4722.2122.29
05/03/200522.3222.9822.2322.93
05/04/200522.8623.0222.6222.88
05/05/200522.8822.9322.6322.78
05/06/200522.8322.8322.3222.47
05/09/200522.8323.4422.7123.4
05/10/200523.4723.7123.323.67
05/11/200523.6524.4923.624.45
05/12/200524.3724.4524.2124.42
05/13/200524.3324.3524.2124.32
05/16/200524.1424.4224.1224.37
05/17/200524.3824.3924.2224.22
05/18/200524.1624.5524.1624.55
05/19/200524.6724.9324.5824.93
05/20/200524.932524.7524.92
05/23/20052525.124.9325.07
05/24/2005252524.6424.78
05/25/200524.8724.8724.6724.77
05/26/200524.8725.0624.725
05/27/200524.9625.0524.924.93
05/30/200524.8325.0824.7425.08
05/31/200525.1325.1824.9124.92
06/01/200524.9325.0824.8325.04
06/02/200525.0825.1224.9125.08
06/03/200525.0825.1625.0425.1
06/06/200525.0125.0824.6924.7
06/07/200524.925.0824.7625.08
06/08/200524.9525.0224.7124.93
06/09/200524.7725.1524.7725.1
06/10/200525.125.325.0425.08
06/13/200525.225.224.9225
06/14/20052525.0324.8624.93
06/15/20052525.224.7524.78
06/16/200524.7924.9824.624.67
06/17/200524.72524.6524.86
06/20/200524.6824.8624.3724.49
06/21/200524.6624.824.624.78
06/22/200524.8325.0324.7424.83
06/23/200524.9924.9924.4424.64
06/24/200524.5424.6124.3724.42
06/27/200524.3324.5324.224.45
06/28/200524.5324.7424.4324.71
06/29/200524.8324.8324.5724.71
06/30/200524.5624.7424.5524.67
07/01/200524.5724.6324.0724.14
07/04/200524.1224.424.1224.33
07/05/200524.4224.6324.2724.37
07/06/200524.3724.7224.3524.67
07/07/200524.6724.6723.924.2
07/08/200524.524.6324.124.57
07/11/200524.6724.7324.4924.68
07/12/200524.7324.7324.424.57
07/13/200524.6224.7224.5624.59
07/14/200524.7324.9724.5924.96
07/15/200524.8825.0824.8825.08
07/18/200525.0625.222525.18
07/19/200525.1225.3224.9825.1
07/20/200525.0125.3825.0125.34
07/21/200525.4325.925.3525.79
07/22/200525.725.8525.6625.78
07/25/200525.7325.8225.5625.62
07/26/200525.6225.8225.4625.64
07/27/200525.6225.8525.6225.82
07/28/200525.9325.9825.7125.9
07/29/200525.926.0425.7425.85
08/01/200525.9326.3525.8426.05
08/02/200526.1826.2725.5225.63
08/03/200525.826.325.7125.73
08/04/200525.8525.9325.3925.45
08/05/200525.3725.7125.3725.62
08/08/200525.7525.7525.5125.59
08/09/200525.5725.7225.5225.61
08/10/200525.7325.925.6225.87
08/11/200525.9225.9225.7225.77
08/12/200525.8825.8825.6525.73
08/15/200525.7625.7725.6925.72
08/16/200525.7525.7825.4625.47
08/17/200525.2925.4825.1925.3
08/18/200525.1725.3325.0425.18
08/19/200525.2525.6325.2125.6
08/22/200525.6425.7525.5825.58
08/23/200525.625.7225.4925.6
08/24/200525.4725.7325.4725.67
08/25/200525.5825.5825.3225.44
08/26/200525.4125.5824.9124.91
08/29/200524.8325.1724.6125.1
08/30/200525.2125.2725.0925.12
08/31/200525.225.625.1625.58
09/01/200525.6325.7525.4125.56
09/02/200525.5825.8825.4625.55
09/05/200525.6825.8825.4925.88
09/06/200525.7925.8925.6225.87
09/07/200525.8825.9425.7225.77
09/08/200525.7725.9425.7725.87
09/09/200525.9626.2725.8726.23
09/12/200526.3326.5926.2526.42
09/13/200526.4826.4826.0626.09
09/14/200526.0426.1725.8926.1
09/15/200525.9626.0525.7725.82
09/16/200525.7626.2125.7625.98
09/19/200525.6325.8925.5325.78
09/20/200525.8725.8725.4225.5
09/21/200525.3925.4825.0825.1
09/22/200525.0825.0824.6424.81
09/23/200524.9124.9724.6924.73
09/26/200524.9725.2824.9725.25
09/27/200525.1225.3925.0325.14
09/28/200525.2225.2925.0725.12
09/29/200525.1925.3225.1325.2
09/30/200525.325.3725.1425.22
10/03/200525.2225.4125.225.41
10/04/200525.3625.4525.0925.16
10/05/200525.1625.2324.924.9
10/06/200524.6724.8924.2424.51
10/07/200524.4724.7224.3224.44
10/10/200524.6224.8224.5124.72
10/11/200524.7824.9724.7424.97
10/12/200524.9324.9724.4324.67
10/13/200524.524.6824.4924.62
10/14/200524.6124.7524.4224.48
10/17/200524.5724.6324.3224.33
10/18/200524.3424.3724.1324.19
10/19/200523.9524.0623.4923.65
10/20/200523.8723.923.5223.59
10/21/200523.4223.7823.4123.68
10/24/200523.6724.0423.6724.04
10/25/200524.0424.0423.5523.56
10/26/200523.5724.1223.524.1
10/27/200523.9624.0923.5323.68
10/28/200523.7623.8623.3623.5
10/31/200523.7324.0123.6123.97
11/01/200524.0124.3223.8924.21
11/02/200524.7325.9924.7325.99
11/03/200525.926.0325.6225.77
11/04/200525.8825.9625.5325.6
11/07/200525.72625.625.89
11/08/200525.9525.9825.6725.71
11/09/200525.8525.9725.7525.8
11/10/200525.972625.7125.73
11/11/200525.9326.3925.9226.2
11/14/200526.2526.326.1226.14
11/15/200526.0526.3926.0526.28
11/16/200526.3126.4126.0926.21
11/17/200526.3726.6426.2126.29
11/18/200526.4626.6426.2226.24
11/21/200526.3926.5426.1526.27
11/22/200526.2826.4526.0826.14
11/23/200526.3126.3125.9626.12
11/24/200526.1626.2626.0226.26
11/25/200526.2626.2725.9726.11
11/28/200526.3126.3125.7125.78
11/29/200525.7726.1125.6926.08
11/30/200526.0327.426.0327.27
12/01/200527.428.1727.1828
12/02/200528.2228.7228.1428.33
12/05/200528.3328.3327.8527.87
12/06/200527.928.1627.7728.13
12/07/200528.0828.1927.9327.93
12/08/200527.7328.1527.7328.01
12/09/200527.9728.0627.8627.95
12/12/200528.1328.327.7827.86
12/13/200527.7528.527.5928.37
12/14/200528.2828.3328.0528.13
12/15/200528.1128.4328.0628.2
12/16/200528.0828.227.8527.93
12/19/200527.927.9827.7127.83
12/20/200527.6928.0627.6827.99
12/21/200527.9828.0827.6827.7
12/22/200527.6727.8827.5327.76
12/23/200527.6728.0927.6728.04
12/26/200528.0428.0428.0428.04
12/27/200527.9928.1627.8428.11
12/28/200528.0728.1627.8728.1
12/29/200528.2228.328.1128.28
12/30/200528.1228.3728.1228.33