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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.1033
CLOSE 27.0539

Low

LOW 18.43

High

HIGH 39.1
DATEOPENHIGHLOWCLOSE
01/02/200838.2739.137.8637.95
01/03/200837.7238.2937.2237.41
01/04/200837.3237.9837.137.17
01/07/200837.1137.4536.5836.67
01/08/200836.7637.5836.7136.86
01/09/200836.8236.8236.0636.19
01/10/200836.436.5835.8235.98
01/11/200835.9536.0534.3934.74
01/14/200834.5735.1134.4534.55
01/15/200834.563533.3433.75
01/16/200833.5333.8832.8433.61
01/17/200833.6634.2733.2633.59
01/18/200833.5333.5932.8932.98
01/21/200832.7432.9430.9431.26
01/22/200830.5131.6730.2830.84
01/23/20083131.4229.7529.75
01/24/200830.532.1330.131.7
01/25/200831.9132.1830.9431.18
01/28/200830.8131.4130.6131.2
01/29/200831.2932.1431.2532.14
01/30/200832.0732.1531.6531.76
01/31/200831.5131.8330.3430.55
02/01/200830.6330.9930.330.6
02/04/200830.7931.5230.5330.97
02/05/200830.8130.9529.529.69
02/06/200829.1430.5729.1230.5
02/07/200830.4230.4429.329.52
02/08/200829.7229.9228.7629.05
02/11/200828.8929.528.8128.93
02/12/200829.2829.9528.5229.79
02/13/200829.6230.929.4530.72
02/14/200830.993130.4730.51
02/15/200830.5930.929.6630.25
02/18/200830.4331.1530.3631.06
02/19/200831.0431.0530.2630.44
02/20/200830.0230.3629.9630.2
02/21/200830.2430.6430.0630.1
02/22/200830.0330.5629.8830.09
02/25/200830.4430.8630.2530.47
02/26/200830.6230.7330.2630.56
02/27/200831.6932.430.9231.01
02/28/200830.7631.1230.1330.23
02/29/200830.1830.2828.8429.21
03/03/200828.8429.4128.7129.36
03/04/200829.2729.4628.3428.58
03/05/200828.7628.9127.8528.5
03/06/200828.4228.627.9228.19
03/07/200827.8627.8626.5927.32
03/10/200827.2727.827.227.32
03/11/200827.3427.8827.1327.56
03/12/200828.1228.1727.4627.61
03/13/200827.0527.426.6827.17
03/14/200827.0227.8426.827.1
03/17/200826.4927.426.2926.65
03/18/200826.8626.9226.4126.68
03/19/200826.8927.926.7227.75
03/20/200827.6428.8927.5528.76
03/25/200829.4329.5428.8629.22
03/26/200829.1829.1828.6228.96
03/27/200828.8529.3528.8129.26
03/28/200829.2929.3928.8129.1
03/31/200828.9629.3128.5729.28
04/01/200829.3230.0429.0329.59
04/02/200829.6529.9529.4529.56
04/03/200829.7429.7429.3129.48
04/04/200829.3929.629.0229.19
04/07/200829.3629.6529.0629.23
04/08/200829.2129.2828.7528.92
04/09/20082929.7528.9229
04/10/200829.0629.0728.3728.82
04/11/200828.9529.1527.7927.86
04/14/200827.7128.2227.728.12
04/15/200827.728.0127.3127.69
04/16/200827.7927.7927.0127.55
04/17/200827.6327.7627.127.33
04/18/200827.3527.9627.0827.91
04/21/200827.8228.5427.728.27
04/22/200828.328.928.2728.53
04/23/200828.6928.7227.9128.19
04/24/2008282827.427.88
04/25/200828.0728.3927.8427.96
04/28/200827.9628.3627.8827.94
04/29/200827.9328.0227.2927.48
04/30/200827.4727.6427.1927.35
05/02/200827.528.4127.4727.86
05/05/200827.8928.8427.7928.37
05/06/200828.3828.7227.9628.15
05/07/200829.2530.0928.9129.75
05/08/200829.6629.6629.1829.3
05/09/200829.1929.1928.7129.1
05/12/200829.2330.0829.229.4
05/13/200829.6929.6929.1129.34
05/14/200829.3229.5228.5728.87
05/15/200828.8629.6628.7329.56
05/16/200829.7230.6929.6530.66
05/19/200831.0531.5130.6831.27
05/20/200831.1631.5530.8531.16
05/21/200831.3831.4430.3230.41
05/22/200830.2230.3929.8530.16
05/23/200830.1330.5229.8129.81
05/26/200829.6830.1529.6329.97
05/27/200829.9830.129.4829.74
05/28/200829.7230.5929.4730.53
05/29/200830.5330.629.9130.47
05/30/200830.4431.2530.4430.73
06/02/200830.6330.8830.0630.15
06/03/200830.1931.2330.0230.94
06/04/200830.9130.9330.2730.62
06/05/200830.7131.3330.5731.05
06/06/200831.1831.2930.3430.39
06/09/200830.2730.529.6429.73
06/10/200829.5729.6429.0729.17
06/11/200829.1429.4329.0329.06
06/12/200829.0129.0928.5128.96
06/13/200828.7428.7828.3828.66
06/16/200828.6128.8228.3928.59
06/17/200828.8328.8328.3328.68
06/18/200828.628.6227.6327.98
06/19/200827.7127.8427.5127.66
06/20/200827.6327.8126.7326.95
06/23/200826.8126.9626.6226.72
06/24/200826.5626.7425.8126.56
06/25/200826.4927.0226.4926.92
06/26/200826.726.9125.4125.45
06/27/200825.325.5323.8625.13
06/30/20082525.424.5725.31
07/01/200825.4125.5524.6525.48
07/02/200825.5325.6625.1125.21
07/03/200824.8525.5224.6425.35
07/04/200825.4125.4624.5824.62
07/07/200824.7625.2824.6625.2
07/08/200824.9325.0624.3524.97
07/09/200825.1526.0625.1125.57
07/10/200825.2425.324.4424.48
07/11/200824.6825.0923.323.39
07/14/20082323.822.9423.45
07/15/200822.9623.0321.7322.92
07/16/200822.9723.7222.5123.41
07/17/200823.6424.1923.3323.97
07/18/200823.824.6923.2524.6
07/21/200824.7525.4524.1624.99
07/22/200824.8625.4224.1625.37
07/23/200825.5226.1825.3625.75
07/24/200825.9426.1125.4125.83
07/25/200825.726.2225.2626.02
07/28/200825.926.7525.5226.15
07/29/200825.6626.1825.2425.93
07/30/200826.0726.4525.826.11
07/31/200825.926.2125.1425.65
08/01/200825.625.6824.6924.88
08/04/200824.8825.2624.4124.87
08/05/20082526.624.6926.19
08/06/20082627.5725.727.33
08/07/200827.0727.6326.827.18
08/08/200827.2228.4327.227.97
08/11/200827.9428.2927.5527.79
08/12/200827.0928.3527.0227.6
08/13/200827.527.6926.6226.64
08/14/200826.8626.8826.526.7
08/15/200826.9228.2726.827.77
08/18/200827.527.8326.8327.52
08/19/200827.2527.4426.926.92
08/20/200827.0827.2826.6626.96
08/21/200826.7326.7326.0426.1
08/22/200826.2227.1526.126.6
08/25/200826.6626.7526.1726.24
08/26/200826.126.8325.6126.67
08/27/20082727.8526.1226.34
08/28/200826.427.0426.0726.88
08/29/200826.912726.4426.76
09/01/200826.5726.5926.1526.4
09/02/200826.3127.2626.2327.03
09/03/200826.6927.3426.5826.82
09/04/200826.5926.8426.1226.27
09/05/200826.0626.2125.5125.7
09/08/200826.626.9626.1826.23
09/09/20082626.3125.3926.1
09/10/200825.9526.0525.4725.99
09/11/200825.7426.4425.6626.27
09/12/200826.4627.0326.2626.98
09/15/200826.1528.2826.1527.54
09/16/200827.8328.3827.5427.58
09/17/200827.6327.7527.1427.19
09/18/200827.3328.927.228.2
09/19/200828.229.352828.68
09/22/200828.6129.0728.128.28
09/23/200828.1728.1827.4227.66
09/24/200827.728.1126.9727.01
09/25/200827.0127.7927.0127.53
09/26/200827.2527.42727.1
09/29/200826.972725.8525.92
09/30/200825.5226.325.4525.85
10/01/200825.9125.9325.2225.73
10/02/200825.8626.525.1125.37
10/03/200825.325.524.6224.84
10/06/200824.3224.7824.0124.6
10/07/200824.8525.3524.0924.09
10/08/200823.6524.522.7423.2
10/09/200823.3423.8322.9223.35
10/10/20082222.6421.221.89
10/13/200821.8823.4721.6123.41
10/14/200823.592423.2123.61
10/15/200823.7423.923.2523.68
10/16/200822.6923.6422.2422.56
10/17/200823.2523.922.1822.92
10/20/200823.823.822.8723
10/21/200823.3723.3722.523.01
10/22/200822.6523.122.0222.08
10/23/200822.3722.5521.5822.39
10/24/200821.7621.8720.121.52
10/27/200820.5120.9719.6620.55
10/28/200820.9321.1518.4319.3
10/29/200820.621.8720.521.77
10/30/200822.6222.9521.321.76
10/31/200821.5722.7821.1522.51
11/03/200822.8123.9522.7123.61
11/04/200824.3124.423.223.86
11/05/200823.9623.9623.1623.26
11/06/200822.7522.9921.5521.63
11/07/200821.5823.0921.2522.93
11/10/200823.3123.6622.8122.86
11/11/200822.822.821.821.89
11/12/200822.1322.6221.4521.74
11/13/200821.6122.4321.522.23
11/14/20082323.4322.3222.51
11/17/200822.3622.6221.6421.97
11/18/200822.2422.2420.8121.93
11/19/200821.8122.2920.2520.49
11/20/200819.9819.9819.4419.93
11/21/200820.0120.2419.3619.65
11/24/20082022.419.8321.99
11/25/20082223.252222.71
11/26/200822.3422.6921.6121.81
11/27/200822.1222.521.9122.26
11/28/200822.1622.5521.9922.2
12/01/200822.0922.521.2621.47
12/02/200821.2121.8620.821.69
12/03/200821.4122.0820.9921.88
12/04/200821.722.4521.3522.25
12/05/200821.8522.2121.2421.49
12/08/200822.6122.7721.9722.5
12/09/200822.322322.0422.56
12/10/200822.7723.0522.223
12/11/200822.9622.9622.2322.23
12/12/200821.7422.0621.4121.77
12/15/200821.9122.3221.721.81
12/16/200821.9122.2321.3821.47
12/17/200821.622.321.0621.85
12/18/200821.922.3421.8522.26
12/19/200822.1822.8521.8522.64
12/22/200822.6122.821.9522.26
12/23/200822.1523.1122.1522.6
12/29/200822.7423.322.6122.86
12/30/200822.7623.2622.5922.59