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

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 102.0244

CLOSE 102.0667

Low

LOW 87.16

High

HIGH 115.7

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	89.49	89.5	87.62	88.18
01/05/2015	87.68	89.48	87.68	87.9
01/06/2015	87.95	89.92	87.16	89.05
01/07/2015	89.44	89.94	88.45	89.68
01/08/2015	90.46	91.84	90.07	91.64
01/09/2015	91.55	93.9	91.43	92.43
01/12/2015	92.5	93.55	92.03	93.14
01/13/2015	93.15	94.72	93.15	93.99
01/14/2015	93.24	94.14	92.65	93.26
01/15/2015	93.73	95.19	91.07	95
01/16/2015	94.82	96.61	94.49	95.92
01/19/2015	96.4	97.25	96.14	96.55
01/20/2015	97.19	97.4	95.17	95.7
01/21/2015	95.75	97.07	95.39	96.97
01/22/2015	97.24	97.63	95.83	97.55
01/23/2015	97.97	99.93	97.81	99.9
01/26/2015	100.05	102.5	99.94	102.3
01/27/2015	102.3	103.45	100.1	100.6
01/28/2015	101.3	102.05	100.7	101.35
01/29/2015	101.05	101.8	100.85	101.8
01/30/2015	102.4	102.5	101.3	101.6
02/02/2015	102.15	103.25	101.3	102.75
02/03/2015	103.3	103.7	101.8	101.9
02/04/2015	101.8	104.2	101.4	104.1
02/05/2015	104.1	104.6	102.95	103.35
02/06/2015	102.75	103.15	102.05	102.6
02/09/2015	102.25	102.5	100.45	102.3
02/10/2015	102.45	102.55	100.6	101.4
02/11/2015	101.85	102.2	101.1	101.4
02/12/2015	99.03	101.15	98.08	100.7
02/13/2015	100.65	101.75	99.65	100.5
02/16/2015	100.15	100.5	99	99.25
02/17/2015	99.25	100	98.79	99.32
02/18/2015	99.47	100.55	98.89	99.35
02/19/2015	99.31	99.87	98.46	99.61
02/20/2015	99.56	100.05	98.49	100.05
02/23/2015	100.45	101.75	99.94	101.65
02/24/2015	102	102.9	101.9	102.7
02/25/2015	102.7	103.4	102.45	102.7
02/26/2015	102.85	105.15	102.3	104.75
02/27/2015	105.3	106	104.5	105.85
03/02/2015	105.7	106.3	105.45	106.1
03/03/2015	106.2	107.7	106	106.3
03/04/2015	103.15	105.8	101.15	105.5
03/05/2015	104.5	105.3	104.35	104.6
03/06/2015	104.15	105.55	104	104.9
03/09/2015	104.95	105.75	103.8	105.25
03/10/2015	104.95	105.85	103.8	103.9
03/11/2015	104.45	105.8	103.9	105.4
03/12/2015	105.55	107.15	105.3	106.9
03/13/2015	107.05	108.8	106.5	108.65
03/16/2015	109.4	111.85	109.05	111
03/17/2015	111	111.7	109.05	109.6
03/18/2015	109.75	110.5	108.35	110.15
03/19/2015	110	111.05	108.55	110.2
03/20/2015	110.5	112	110.3	110.3
03/23/2015	109.85	110	108.5	109.9
03/24/2015	109.45	111.5	109.3	110.9
03/25/2015	110.55	110.85	108.3	108.7
03/26/2015	107.8	108.4	106.2	108.4
03/27/2015	109.2	109.8	108.35	109.2
03/30/2015	109.95	110.9	109.65	110.65
03/31/2015	110.45	111.5	109.3	109.55
04/01/2015	109	110.3	108.2	109.1
04/02/2015	108.85	110.3	108.45	109.8
04/07/2015	110.8	111.8	110.1	111.7
04/08/2015	112	112	110.95	111.55
04/09/2015	111.5	112.3	111.25	112.2
04/10/2015	112.6	115.7	112.35	115.2
04/13/2015	115.2	115.7	114.35	114.8
04/14/2015	114	114.15	112.55	113.05
04/15/2015	113.8	113.8	111.7	111.85
04/16/2015	111.95	112	109.6	110.9
04/17/2015	110.8	111.05	108.1	108.1
04/20/2015	108.1	109.8	108.1	109.7
04/21/2015	110.15	112.25	110.15	110.95
04/22/2015	111.3	111.8	109	109.6
04/23/2015	109.6	110.35	107.3	107.65
04/24/2015	108.15	109.5	107.55	108.3
04/27/2015	109	111.4	107.5	111.25
04/28/2015	111.15	111.2	107.5	108.25
04/29/2015	108.05	109.1	104.45	104.45
04/30/2015	104.05	105.85	102.9	104.2
05/04/2015	105.7	106.25	104.5	105.6
05/05/2015	105.6	107.6	102.55	102.55
05/06/2015	102.8	104.1	102	103.9
05/07/2015	103.1	104.7	100.1	104.1
05/08/2015	104.1	106.45	103.75	105.9
05/11/2015	105.5	106.25	104.8	105.25
05/12/2015	104.2	104.4	102.3	103.45
05/13/2015	104.05	105.05	102.2	102.5
05/14/2015	102	105.3	101.45	105.15
05/15/2015	105	105.9	103.75	104.3
05/18/2015	104.25	105.95	103.5	105.9
05/19/2015	106.65	108.7	106.45	108.65
05/20/2015	108.95	109.2	107.95	108.65
05/21/2015	108.3	108.75	107.4	108.3
05/22/2015	108.6	108.6	107.1	107.7
05/26/2015	108	110.65	107.65	108.95
05/27/2015	108.8	112	108.8	111.35
05/28/2015	110.65	111.55	109.95	110.4
05/29/2015	110.5	110.65	108.85	108.95
06/01/2015	109.4	110.6	109.15	110.35
06/02/2015	110.7	110.7	107.8	108
06/03/2015	107.45	109.4	107	109.05
06/04/2015	108.5	109.25	106.25	108.25
06/05/2015	107.35	107.55	106.05	106.3
06/08/2015	106.05	106.2	104.85	105.4
06/09/2015	105.45	106	104.2	104.8
06/10/2015	104.35	106.8	104.1	106.65
06/11/2015	106	107.75	105.55	107.1
06/12/2015	106.7	107.05	104.7	105.45
06/15/2015	105	105.65	104.4	104.4
06/16/2015	102.55	104.65	100.55	104.25
06/17/2015	104.35	104.6	102.25	102.5
06/18/2015	103.2	104.7	101.85	104.6
06/19/2015	105.5	105.5	102.7	103.05
06/22/2015	105.05	105.95	104.15	105.4
06/23/2015	106.05	106.9	105.15	105.6
06/24/2015	105.85	106.1	104.7	105.4
06/25/2015	104.95	105.85	103.6	104.1
06/26/2015	103.3	104.95	103.1	104.4
06/29/2015	100.9	103.5	100.1	101.85
06/30/2015	101.15	101.85	100.05	100.6
07/01/2015	101.5	103.45	100.2	102.25
07/02/2015	101.8	103	101.2	101.9
07/03/2015	101.65	102.55	101.45	101.6
07/06/2015	99	101.35	98.41	100.4
07/07/2015	101.3	102.4	100.75	100.95
07/08/2015	101.85	102.3	100.65	101.8
07/09/2015	102.05	104.3	101.45	104.2
07/10/2015	106.85	106.9	104.75	106.65
07/13/2015	107.95	108	105.45	106.55
07/14/2015	106.45	108.4	106.15	108.25
07/15/2015	108.55	108.95	107.8	108.85
07/16/2015	109.05	111.3	108.85	110.3
07/17/2015	109.75	110.45	109.3	109.35
07/20/2015	109.55	111.55	109.5	110.7
07/21/2015	111.05	111.3	109	109.25
07/22/2015	108.45	109.05	107.6	107.8
07/23/2015	108.2	108.75	107.55	108.75
07/24/2015	108.8	109.7	107.8	107.8
07/27/2015	107.4	107.75	105.25	105.55
07/28/2015	105.8	107.5	105.55	106.65
07/29/2015	106.85	107.25	105.6	105.65
07/30/2015	105.9	107.25	105.25	107.25
07/31/2015	107.25	108	106.4	108
08/03/2015	107.95	110.2	107.9	110
08/04/2015	109.8	111.35	109.8	111.05
08/05/2015	111.2	112.15	111.1	112.1
08/06/2015	111.65	113.05	111.65	112.15
08/07/2015	111.9	112.15	110.55	110.55
08/10/2015	110.9	111.35	110.2	111
08/11/2015	109.1	110.85	108.9	108.9
08/12/2015	103.85	104.65	99.02	99.13
08/13/2015	97.7	101	96.76	98.45
08/14/2015	98.88	100.1	98.19	99.44
08/17/2015	100.3	100.4	96.29	96.84
08/18/2015	96.71	97.13	95.56	95.98
08/19/2015	95.49	95.59	94.24	94.45
08/20/2015	93.25	94.91	92.51	93.45
08/21/2015	91.62	94.47	91.5	93.08
08/24/2015	90.26	93.95	89.1	91.63
08/25/2015	93.2	95.14	92.51	94.08
08/26/2015	92.99	94.84	91.73	92.86
08/27/2015	94.72	94.72	91.82	93.5
08/28/2015	93.55	93.76	92.34	93.64
08/31/2015	93	93.54	91.92	93.3
09/01/2015	91.9	92.33	90.56	91.88
09/02/2015	92.02	92.6	90.93	91.93
09/03/2015	92.78	95.04	92.61	94.07
09/04/2015	93.06	93.34	91.46	91.46
09/07/2015	92.24	92.56	91.48	92.27
09/08/2015	92.69	93.6	92.28	92.53
09/09/2015	94.01	94.4	92.7	92.88
09/10/2015	92.27	92.81	91.59	92.01
09/11/2015	92.51	92.51	90.93	91.16
09/14/2015	91.16	92.43	90.94	91.42
09/15/2015	91.54	92.66	91.19	92.23
09/16/2015	92.6	93.74	92.6	93.05
09/17/2015	93.43	93.85	91.29	91.36
09/18/2015	91.05	91.05	88.98	89.18
09/21/2015	89.31	91.36	88.75	91.14
09/22/2015	91.39	91.67	88.77	88.89
09/23/2015	88.64	90.22	88.51	89.4
09/24/2015	89	89.7	87.17	87.75
09/25/2015	89.2	91	88.86	90.74
09/28/2015	90.46	90.98	89.83	89.83
09/29/2015	88.95	90.23	88.14	89.21
09/30/2015	91.05	93.71	90.61	91.97
10/01/2015	93	93.44	90.74	90.91
10/02/2015	89.98	90.97	89.46	90.26
10/05/2015	91.63	93.59	91.19	92.74
10/06/2015	92.9	93.75	92.05	93
10/07/2015	93.32	93.44	91.26	92.22
10/08/2015	92.2	93.58	91.58	93.52
10/09/2015	93.93	94.61	93.38	93.59
10/12/2015	93.67	94	92.7	93.94
10/13/2015	94.33	94.6	92.41	93.42
10/14/2015	93.04	93.41	92.07	92.25
10/15/2015	93	94.46	92.64	93.94
10/16/2015	93.82	94.51	93.68	94.35
10/19/2015	93.98	95.19	93.93	95
10/20/2015	94.75	95.12	94.22	94.25
10/21/2015	94.36	95	94.23	94.84
10/22/2015	94.53	97.39	94.53	97.15
10/23/2015	98.5	100.1	97.73	99.92
10/26/2015	100	100.1	98.94	99.21
10/27/2015	99.16	99.6	98.63	98.68
10/28/2015	99.22	99.87	98.8	99.44
10/29/2015	99.57	100.3	99.28	100.2
10/30/2015	100.5	100.65	97.86	98.7
11/02/2015	97.96	99.56	97.85	99.09
11/03/2015	98.81	99.3	98.27	98.99
11/04/2015	99.28	99.29	97.33	98.11
11/05/2015	98.36	99.88	98.28	99.42
11/06/2015	98.05	98.29	96.7	97.31
11/09/2015	97.17	97.32	95.61	95.75
11/10/2015	95.91	96.21	95	95.64
11/11/2015	99.84	103.75	99.58	102.05
11/12/2015	102.5	103.7	102	102.5
11/13/2015	102.35	102.7	101.6	101.95
11/16/2015	101.4	102.25	100.4	101.9
11/17/2015	102.85	105.6	102.35	105.2
11/18/2015	104.9	104.9	103.45	104.85
11/19/2015	105.8	106.7	105.2	106.6
11/20/2015	107	107.25	106.25	106.85
11/23/2015	106.7	107.3	106.1	106.8
11/24/2015	106	106	103.25	103.8
11/25/2015	104	107.05	104	106.9
11/26/2015	108.4	110.15	108.1	109.15
11/27/2015	109.15	109.6	108.45	108.5
11/30/2015	108.2	109.15	107.1	107.5
12/01/2015	107.4	108.3	107.4	108.05
12/02/2015	108	109.25	107.85	108.2
12/03/2015	107.85	109.2	104.05	104.15
12/04/2015	103.85	105.05	102.9	104.65
12/07/2015	104.95	106.7	104.9	106.4
12/08/2015	106.8	107.35	104.25	104.7
12/09/2015	105.25	105.35	102.75	102.85
12/10/2015	102.05	103.55	101.15	103.3
12/11/2015	103.3	103.3	99.55	100.05
12/14/2015	99.03	101	97.89	98.06
12/15/2015	98.58	100.95	98.48	100.75
12/16/2015	100.65	101	99.77	100.7
12/17/2015	103.7	104.1	102.1	102.95
12/18/2015	102.4	102.75	101	102
12/21/2015	101.6	103.65	100.8	100.8
12/22/2015	101.15	101.6	99.75	100.5
12/23/2015	101.3	103.05	101.1	102.85
12/25/2015	102.85	102.85	102.85	102.85
12/28/2015	103.45	103.45	101.75	102.35
12/29/2015	103	104.35	102.5	104.35
12/30/2015	104.55	104.75	103.2	103.2

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High