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

2016 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 106.4504

CLOSE 106.459

Low

LOW 87.89

High

HIGH 123

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	100.5	100.9	98.11	98.98
01/05/2016	100.5	100.85	98.07	98.68
01/06/2016	98.02	98.38	96.56	98.18
01/07/2016	96.05	97.55	94.94	96.01
01/08/2016	96.37	97.38	95.3	95.3
01/11/2016	95	95.72	93.96	93.96
01/12/2016	93.82	96.13	93.2	95.66
01/13/2016	96.88	97.11	95.52	96.57
01/14/2016	96	96.01	94	94.5
01/15/2016	94.28	95.36	92.26	93.48
01/18/2016	93.53	94.04	87.89	89.64
01/19/2016	91.14	91.71	90.5	90.93
01/20/2016	89.2	89.58	88.58	88.95
01/21/2016	88.8	90.86	88.75	90.47
01/22/2016	92.05	93.35	91.62	93.1
01/25/2016	94.09	94.49	93.39	94.49
01/26/2016	92.99	95.65	92.76	95.26
01/27/2016	95.22	95.53	94.6	95.4
01/28/2016	94.83	95.68	94.18	94.87
01/29/2016	96.48	97.77	95.82	97.77
02/01/2016	97.69	98.48	96.92	98.43
02/02/2016	98.28	98.67	97.41	98.2
02/03/2016	98.11	99.55	97.6	98.27
02/04/2016	99.93	99.93	96.34	97.33
02/05/2016	96.92	98.13	96.07	96.65
02/08/2016	96.7	96.91	94.08	94.43
02/09/2016	94.42	95.1	91.13	91.43
02/10/2016	91.76	93.55	91.3	92.72
02/11/2016	91.59	91.79	89.65	90.06
02/12/2016	90.77	91.7	90.37	91.7
02/15/2016	93.63	95.94	92.88	95.72
02/16/2016	95.87	96.66	94.79	95.4
02/17/2016	95.32	96.86	95.32	96.69
02/18/2016	96.69	98.5	96.39	97.47
02/19/2016	97.7	98.33	96.9	97.97
02/22/2016	98.44	99.76	98.26	99.17
02/23/2016	98.55	98.9	97.72	98.01
02/24/2016	98.01	98.21	94.91	95.31
02/25/2016	94	95.47	93.02	95.2
02/26/2016	95.99	96.48	92.25	93.51
02/29/2016	93.07	93.11	91.19	92.84
03/01/2016	92.81	95.1	92.35	94.87
03/02/2016	95.19	95.47	93.83	94.55
03/03/2016	94.73	94.83	93.54	93.89
03/04/2016	94.44	96.4	93.83	94.97
03/07/2016	94.67	95.08	94.03	94.55
03/08/2016	94.18	95.37	93.15	94.18
03/09/2016	94.69	96.39	94.28	95.04
03/10/2016	94.63	96.6	93.1	93.1
03/11/2016	94	95.03	93.44	94.56
03/14/2016	95.34	96.22	95.06	95.83
03/15/2016	95.7	96.63	95.5	96.04
03/16/2016	96.45	96.6	95.73	95.81
03/17/2016	96.28	96.28	94.11	95.02
03/18/2016	95.44	95.95	94.55	95.95
03/21/2016	95.61	97	95.07	96.48
03/22/2016	95.47	96.11	93.75	96.1
03/23/2016	96.64	97.96	96.64	97.75
03/24/2016	97.17	97.7	96.59	96.8
03/29/2016	97.54	98.03	96.78	97.52
03/30/2016	98.33	99.65	97.9	98.93
03/31/2016	98.82	98.82	96.85	96.9
04/01/2016	95.79	96.12	93.5	95.94
04/04/2016	95.87	97.32	95.65	96.63
04/05/2016	95.31	97.09	95.31	96.7
04/06/2016	96.92	98.04	96.37	98.04
04/07/2016	98.18	98.58	97.42	97.81
04/08/2016	98.53	99.35	98.24	98.35
04/11/2016	98.63	99.75	97.81	98.48
04/12/2016	97.34	98.25	96.5	98.15
04/13/2016	99.44	99.48	98.5	98.96
04/14/2016	99.32	100.3	98.57	100
04/15/2016	100	100.3	99.32	100.05
04/18/2016	99.5	100.95	99.36	100.7
04/19/2016	101.35	104.25	101.1	104.05
04/20/2016	103.75	104.25	102.9	103.9
04/21/2016	103.9	104.25	101.75	103.5
04/22/2016	103.2	103.7	102.05	102.4
04/25/2016	102.2	102.75	101.4	101.75
04/26/2016	102.5	103.1	100.95	101.4
04/27/2016	101.9	102	100.65	101.35
04/28/2016	101.35	101.8	99.94	101.8
04/29/2016	100.8	101.15	99.55	99.68
05/02/2016	99.31	100.4	99.01	99.82
05/03/2016	99.34	100.4	98.7	99.81
05/04/2016	99.55	100.1	99.23	99.61
05/05/2016	99.95	101.2	99.83	100.3
05/06/2016	99.74	100.75	99.41	100.15
05/09/2016	101	102.4	100.4	101.65
05/10/2016	102.45	103.55	102	102.25
05/11/2016	102.1	102.45	101.1	102.05
05/12/2016	101.6	103.7	101	102.2
05/13/2016	101.4	102.25	100.7	101.5
05/17/2016	102.3	102.8	100.6	100.8
05/18/2016	100.05	102.1	99.96	102.1
05/19/2016	102.15	104.75	99.17	102.35
05/20/2016	102.85	103.8	102	102.35
05/23/2016	102.5	102.7	100.95	101.6
05/24/2016	100.75	103.2	100.2	102.5
05/25/2016	103.45	103.45	102.5	103.35
05/26/2016	103	104.35	102.95	104.25
05/27/2016	104.15	104.65	103.5	103.75
05/30/2016	104.15	104.6	103.45	104.6
05/31/2016	104.7	105.1	104.45	104.75
06/01/2016	104.55	105	103.75	104.4
06/02/2016	104.1	104.75	103.6	103.8
06/03/2016	104	104.85	102.25	103.65
06/06/2016	103.65	104.05	103.25	103.5
06/07/2016	103.65	104.7	103.65	104.65
06/08/2016	104.4	104.5	103.85	104.3
06/09/2016	104.15	104.2	103.25	103.7
06/10/2016	103.05	103.7	100.9	101.1
06/13/2016	100.35	100.85	99.5	99.5
06/14/2016	98.53	100.75	98.35	100.3
06/15/2016	100.55	102	100.35	100.9
06/16/2016	99.81	101.25	99.81	100.95
06/17/2016	101.55	101.8	99.4	99.77
06/20/2016	102.2	102.9	101.3	102.7
06/21/2016	102.7	103.35	102.2	103
06/22/2016	103.65	104.65	103.45	104.1
06/23/2016	104.25	106.1	104.15	105.05
06/24/2016	96.81	106.95	96.25	104.7
06/27/2016	104.8	107.55	104.8	105.85
06/28/2016	107.7	107.95	105.3	105.4
06/29/2016	106.5	107.95	105.7	107.95
06/30/2016	108.45	109.7	108	109.55
07/01/2016	110	111.45	109.7	110.8
07/04/2016	110.8	111.65	110.4	110.45
07/05/2016	110.4	111.1	109.05	110
07/06/2016	108.95	111.1	107.55	108.1
07/07/2016	108.55	109.75	108.4	108.65
07/08/2016	108.3	109.2	106.9	109.15
07/11/2016	110	110.75	108.9	110.65
07/12/2016	110.15	110.65	109.05	109.45
07/13/2016	109	109.75	108.5	109.45
07/14/2016	110.3	110.4	108.8	108.85
07/15/2016	108.8	109.7	108.65	109.7
07/18/2016	109.7	110.1	109.1	109.4
07/19/2016	109.4	109.4	107.55	107.75
07/20/2016	107.75	109.3	107.55	108.85
07/21/2016	109	109.4	107.95	108.75
07/22/2016	108.35	109.55	107.85	109.55
07/25/2016	109.85	110.8	109.45	109.9
07/26/2016	109.8	111.1	109.8	110.5
07/27/2016	111.4	111.4	109.6	109.9
07/28/2016	110	111.3	109.4	110.6
07/29/2016	110.85	111.7	109.8	111.4
08/01/2016	112.1	112.45	111.25	111.7
08/02/2016	111.9	112.15	110.65	110.65
08/03/2016	110.75	111.25	110.15	110.4
08/04/2016	111.2	111.2	109.6	110.9
08/05/2016	111.4	112.3	110.75	111.6
08/08/2016	111.65	112.1	111.35	111.75
08/09/2016	111.35	114.65	111.2	114.5
08/10/2016	114.95	115.2	113	113
08/11/2016	116	119.2	116	118.7
08/12/2016	118.65	118.75	117.45	117.8
08/15/2016	117	118.6	116.25	118.05
08/16/2016	117.5	118.25	116.95	117.25
08/17/2016	116.9	117.65	114.85	116.3
08/18/2016	116.9	117.65	116.15	116.45
08/19/2016	116.85	117.6	116.4	117.5
08/22/2016	117.9	118.3	115.9	116.45
08/23/2016	117.35	118.15	116.75	117.2
08/24/2016	117.1	118.05	116.75	117.5
08/25/2016	116.55	118.2	116.55	117.95
08/26/2016	117.95	118.55	116.9	118.1
08/29/2016	117.4	117.9	116.45	117.9
08/30/2016	118.4	119	117.8	118.3
08/31/2016	118.35	118.35	117.35	117.65
09/01/2016	117.6	118.25	115.2	115.6
09/02/2016	116.05	118.75	115.85	118.75
09/05/2016	119.05	119.7	118.7	118.95
09/06/2016	119.15	119.5	117.7	118.6
09/07/2016	119.25	119.75	118.5	119.75
09/08/2016	119.5	120.15	118.6	118.7
09/09/2016	118.05	119.6	116.75	117.65
09/12/2016	117	117.35	115.8	116.8
09/13/2016	117	118.05	116.9	117.1
09/14/2016	118.2	119.3	117.85	118
09/15/2016	117.95	120.25	117.35	120.2
09/16/2016	120.05	120.25	118.55	118.75
09/19/2016	118.55	120.25	118.5	120.05
09/20/2016	120.3	122	120.05	121.45
09/21/2016	122.05	122.05	120.1	120.25
09/22/2016	121.45	123	120.9	122.85
09/23/2016	122.65	122.8	122.05	122.4
09/26/2016	121.65	121.8	120.15	120.25
09/27/2016	120.85	121.9	120.15	120.9
09/28/2016	121.85	122.4	120.6	121
09/29/2016	122	122.25	119.85	120.4
09/30/2016	119.2	121.2	118.6	121
10/04/2016	121.3	122.9	121.25	122.9
10/05/2016	122.05	122.1	119.8	120
10/06/2016	120.35	120.8	119.3	119.85
10/07/2016	119.9	119.9	117.45	117.65
10/10/2016	117.65	119.3	117.5	119.15
10/11/2016	119.3	120.8	119.05	119.35
10/12/2016	119.15	119.55	118.4	118.45
10/13/2016	117.95	118.45	116.4	118.35
10/14/2016	119.1	121.05	118.85	121
10/17/2016	120.65	120.65	118.05	118.3
10/18/2016	119.1	119.8	118.6	119.25
10/19/2016	118.8	119.4	118.15	118.95
10/20/2016	119.5	120	118.55	119.5
10/21/2016	119.85	120.1	118.75	119
10/24/2016	119.25	119.7	118.25	118.35
10/25/2016	118.1	119.2	117.6	117.8
10/26/2016	117.85	118.65	116.45	116.65
10/27/2016	116.7	118.2	116.45	117.55
10/28/2016	116.75	117.2	115.85	117.15
10/31/2016	116.8	117.15	116.35	116.9
11/01/2016	117.15	117.9	116.05	116.15
11/02/2016	115.8	116.3	114.15	114.3
11/03/2016	114.35	115.35	113.85	113.95
11/04/2016	113.85	114.55	112.8	112.8
11/07/2016	114.4	114.4	113.05	113.85
11/08/2016	115.55	116.15	112.7	113.5
11/09/2016	109.95	113.55	109.2	113.55
11/10/2016	113.95	114.35	108.25	109.85
11/11/2016	110.65	111.35	109.5	110
11/14/2016	111	111.15	107.85	108.45
11/15/2016	108.75	110	107.9	108.6
11/16/2016	109	109.55	108.5	109.25
11/17/2016	107.1	108.75	107	107.95
11/18/2016	108.5	109.4	108.15	109.2
11/21/2016	109	109.3	107.4	108.65
11/22/2016	109.1	109.25	107.8	108.2
11/23/2016	108.1	108.8	107.35	107.35
11/24/2016	107.25	107.8	106.9	107.65
11/25/2016	107.5	108.55	107.4	108.35
11/28/2016	107.9	107.9	107.9	107.9
11/29/2016	108.45	108.5	107.75	108.25
11/30/2016	108.3	109.7	108.2	109.3
12/01/2016	109.05	109.05	106.35	106.9
12/02/2016	106.1	106.85	105.55	106.55
12/05/2016	106	108.65	105.95	106.85
12/06/2016	106.65	106.95	105.25	106.55
12/07/2016	107.55	107.55	106.05	106.4
12/08/2016	106.5	107.7	106.2	107.45
12/09/2016	107.9	110.35	107.55	109.75
12/12/2016	110	110.3	109.5	109.9
12/13/2016	110.2	111.6	110	111.4
12/14/2016	111.45	112.7	110.7	112.1
12/15/2016	112.3	112.3	110.45	111.7
12/16/2016	111.45	112.25	111.35	111.7
12/19/2016	111.8	112.65	111.75	112.6
12/20/2016	112.8	113.45	112.5	113.1
12/21/2016	112.95	113.45	112.6	113.2
12/22/2016	113	113.85	112.8	113.6
12/23/2016	113.7	113.85	112.9	113.05
12/27/2016	113.45	114	113.1	113.9
12/28/2016	113.65	113.8	113.25	113.7
12/29/2016	113.1	114	113.1	113.65
12/30/2016	113.7	113.95	113.25	113.25

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High