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

2018 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 105.449

CLOSE 105.5003

Low

LOW 92.1

High

HIGH 116.05

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	110	110.1	108.2	108.95
01/03/2018	109.45	110.6	109.35	109.9
01/04/2018	110.35	111.3	110.35	111.15
01/05/2018	112	113.1	111.7	113
01/08/2018	113.25	113.65	112.8	113.55
01/09/2018	113.2	116.05	113.15	115.05
01/10/2018	114.9	114.9	112.55	112.7
01/11/2018	113	113.35	112.2	113.25
01/12/2018	113.2	113.25	112.3	113.1
01/15/2018	112.85	113.75	112.6	113.7
01/16/2018	113.75	114.35	113.15	113.5
01/17/2018	113.1	113.7	112.3	112.5
01/18/2018	112.7	113.1	111.55	112.6
01/19/2018	112.25	113.65	112.25	113.65
01/22/2018	114	114.25	113.45	113.75
01/23/2018	114.45	114.75	113.65	114.15
01/24/2018	114.05	114.35	112.25	112.25
01/25/2018	111.8	112	109.7	110.25
01/26/2018	110.15	111.95	110.15	111.95
01/29/2018	111.55	111.75	111.1	111.2
01/30/2018	110.8	112.1	110.6	111.9
01/31/2018	111.7	113.2	111.55	112.6
02/01/2018	113.2	113.8	111.8	112.15
02/02/2018	112.1	112.1	111.3	111.9
02/05/2018	111	111	108.5	108.5
02/06/2018	105	107	104.2	105.3
02/07/2018	105.7	106.7	105.3	106.2
02/08/2018	105.4	106.2	104.05	104.35
02/09/2018	104.55	105.5	103.7	104.3
02/12/2018	105	106.35	104.8	105.3
02/13/2018	103.6	104.85	103.6	103.95
02/14/2018	104.75	105.35	103	104.95
02/15/2018	105.4	106.55	105	106.55
02/16/2018	107.25	108.7	107	108.4
02/19/2018	108.8	108.95	106.7	106.95
02/20/2018	107.05	108	106.3	107.2
02/21/2018	106.45	106.95	105.55	106.35
02/22/2018	105.65	109.75	105.4	108.9
02/23/2018	109.25	111.65	108.9	111.5
02/26/2018	112	113.35	111.4	111.7
02/27/2018	111.7	112.05	108.8	109.05
02/28/2018	108.75	110.25	108.6	109.3
03/01/2018	108.95	109.45	108.1	108.6
03/02/2018	107.9	108.6	106	106.8
03/05/2018	106.1	108.5	106.05	108.4
03/06/2018	109.3	109.45	108	108.4
03/07/2018	108	109.2	107.75	109.2
03/08/2018	108.7	111.3	108.7	111.2
03/09/2018	111.25	113.35	110.8	112.6
03/12/2018	113.5	113.9	112.5	113.1
03/13/2018	113.2	113.4	109.95	110.4
03/14/2018	109.95	110.7	108.95	109.45
03/15/2018	110	110.7	108.55	110.55
03/16/2018	111.3	111.35	110.1	110.4
03/19/2018	105.05	107.9	104.2	107.9
03/20/2018	106.3	107.35	105.45	106.4
03/21/2018	106.5	106.75	105.3	106.2
03/22/2018	105	106.15	104.35	105.8
03/23/2018	105.05	105.45	104	104.3
03/26/2018	104.8	104.85	103	103.35
03/27/2018	104.65	104.65	103.65	104.4
03/28/2018	103.85	106.65	103.6	106.5
03/29/2018	106.5	107.7	105.4	106.85
04/03/2018	105.45	106	104.55	104.8
04/04/2018	105	105.6	103.8	105.6
04/05/2018	107.15	108.25	106.35	108.1
04/06/2018	107.5	108.5	107	107.4
04/09/2018	107.6	107.95	106.5	107
04/10/2018	105.5	105.65	103.8	104.2
04/11/2018	103.6	104.1	103.05	103.2
04/12/2018	103.1	104.05	102.2	103.8
04/13/2018	104.1	104.1	102.9	103.1
04/16/2018	103.15	103.6	102.85	103.2
04/17/2018	103.1	104.9	102.75	104.75
04/18/2018	104.5	105.25	104.1	105.2
04/19/2018	104.75	105.35	104.6	104.9
04/20/2018	104.8	104.85	103.45	104
04/23/2018	103.35	103.35	102.15	103
04/24/2018	102.65	103.6	101.95	102.3
04/25/2018	101.8	102.9	101.6	102.7
04/26/2018	102.45	104.35	102.45	104.15
04/27/2018	104.35	105.6	104.2	105.35
04/30/2018	104.95	106.1	104.9	105.4
05/02/2018	104.5	105.95	104.1	104.2
05/03/2018	104.25	104.85	103.7	104.7
05/04/2018	104.65	105.3	104.1	104.9
05/07/2018	104.8	106.25	104.8	105.6
05/08/2018	105.65	107.1	105.05	105.75
05/09/2018	105.5	106.55	103.7	104.2
05/10/2018	103.85	104.55	103.45	104.35
05/11/2018	104.15	104.8	103.95	104.3
05/14/2018	104	105.45	103.95	105.25
05/15/2018	105	105.55	103.7	104.5
05/16/2018	104.7	105.65	104.4	105.05
05/17/2018	104.75	105.25	104.35	104.6
05/18/2018	104.55	106.9	104.35	106.45
05/21/2018	106.45	106.45	106.45	106.45
05/22/2018	106.95	107.9	105.55	107.6
05/23/2018	107.35	108.15	106.6	107.15
05/24/2018	106.9	108.15	106.6	106.6
05/25/2018	106.9	108.05	106.65	107.9
05/28/2018	108.05	108.55	107.95	108.15
05/29/2018	107.3	108.25	107.1	107.55
05/30/2018	107.35	108.4	107.3	107.85
05/31/2018	108	108.35	104.8	105.65
06/01/2018	105.9	106.35	104.75	105
06/04/2018	105.7	106.3	105.4	105.55
06/05/2018	105.45	107.75	105.45	106.9
06/06/2018	106.6	107.2	105.05	106
06/07/2018	106.35	106.8	105.5	106.3
06/08/2018	105.35	107.35	104.95	107.3
06/11/2018	108	108.65	106.8	107.25
06/12/2018	108.2	108.85	107.75	107.75
06/13/2018	107.8	109.15	107.3	109
06/14/2018	108.25	110.75	107.15	110.1
06/15/2018	110.15	111.15	109.8	110.6
06/18/2018	110.05	110.15	107.35	108.15
06/19/2018	106.75	108.25	106.25	107.95
06/20/2018	108.15	109.35	107.65	107.9
06/21/2018	108.15	109.05	107.4	107.65
06/22/2018	107.45	108	106.6	108
06/25/2018	107.95	108.55	105.85	106.05
06/26/2018	106.4	106.45	105.5	105.95
06/27/2018	105.7	108.55	105.65	108.05
06/28/2018	107.95	108.9	106.5	106.9
06/29/2018	107.8	110.1	107.3	109.5
07/02/2018	108.1	109	107.6	107.75
07/03/2018	108.05	109.2	107.9	108.4
07/04/2018	108.5	109.45	108.15	108.85
07/05/2018	108.15	108.25	106.45	107.85
07/06/2018	108.5	108.7	107.6	108.7
07/09/2018	109.1	109.35	107.9	108.55
07/10/2018	108.5	109.2	107.6	108.8
07/11/2018	108.4	109.55	108.05	108.5
07/12/2018	108.6	109	108	108.85
07/13/2018	109.45	110.65	109.05	110
07/16/2018	109.75	109.95	108.2	109.5
07/17/2018	109.55	110.1	108.2	109.75
07/18/2018	110.1	110.55	109.25	110.05
07/19/2018	109.7	110.75	109.1	110.35
07/20/2018	109.85	110.3	107.95	109.2
07/23/2018	108.85	109.5	108.25	108.55
07/24/2018	108.75	109.45	108	108.8
07/25/2018	107.15	107.9	105.1	106.05
07/26/2018	106.7	107.25	105.85	106.7
07/27/2018	106.45	107.95	106.25	107.9
07/30/2018	107.3	108.45	107.25	108.25
07/31/2018	108.1	108.4	106.85	107.25
08/01/2018	107.5	108.8	107.5	108.7
08/02/2018	108.4	108.7	107.2	107.5
08/03/2018	107.95	109.85	107.65	109.65
08/06/2018	109.95	111.1	109.6	110.1
08/07/2018	110.75	112.45	110.4	111.35
08/08/2018	111	111.8	110.7	111.1
08/09/2018	110.7	111.25	110.05	110.9
08/10/2018	110.5	110.85	109	109.2
08/13/2018	109.35	109.55	108.25	108.6
08/14/2018	108.85	109.85	108.85	109.45
08/15/2018	109.9	110	107.1	107.5
08/16/2018	104.1	107.7	103	107.55
08/17/2018	108.1	109.5	107.65	107.95
08/20/2018	107.95	111.05	107.65	110.4
08/21/2018	110.3	111.85	110.1	111
08/22/2018	110.75	113.8	110.5	112.1
08/23/2018	111.85	112.55	111.75	111.9
08/24/2018	111.85	112.2	111.1	111.6
08/27/2018	112.15	112.4	111.35	111.9
08/28/2018	112.25	112.95	111.9	112.2
08/29/2018	112.4	112.6	111.55	111.55
08/30/2018	111.3	111.5	110.35	111.35
08/31/2018	110.75	111	109.85	109.95
09/03/2018	109.6	111.1	109.55	110.95
09/04/2018	111.15	111.45	108.1	108.4
09/05/2018	108.4	108.75	106.7	106.85
09/06/2018	106.6	106.9	105.75	106.5
09/07/2018	106.45	106.45	105.35	105.9
09/10/2018	106.05	107.45	105.55	107.1
09/11/2018	107.1	107.2	106.5	107
09/12/2018	107.2	108	106.85	107.75
09/13/2018	108	108	106.9	107.25
09/14/2018	107.5	107.5	106.05	106.05
09/17/2018	103.9	105.1	102.7	103.55
09/18/2018	103.4	104.9	103.3	104.05
09/19/2018	103.85	104.6	103.75	104.25
09/20/2018	103.75	104.5	103.55	104.15
09/21/2018	104.35	104.9	103.7	104.35
09/24/2018	104.1	104.5	103.25	103.45
09/25/2018	103.45	104.25	102.75	103.05
09/26/2018	103	103.2	101.25	101.75
09/27/2018	101.2	101.75	100.55	101.5
09/28/2018	101.3	101.55	100.6	101.05
10/01/2018	100.9	101.55	100.75	101
10/02/2018	100.4	101.3	100.4	100.85
10/04/2018	100.3	100.65	97.88	99.4
10/05/2018	98.7	100.55	98.7	100.5
10/08/2018	100.7	101.25	99.4	99.4
10/09/2018	99.3	99.3	98.14	98.66
10/10/2018	98.68	98.88	96	96.48
10/11/2018	95.02	95.9	94.34	94.62
10/12/2018	94.94	95.78	94.44	94.58
10/15/2018	94.12	95.94	93.6	95.9
10/16/2018	95.98	97.1	95.44	96.92
10/17/2018	97.6	97.78	96.1	96.72
10/18/2018	97.06	97.64	96.54	97.1
10/19/2018	97.12	97.64	96.24	96.34
10/22/2018	96.62	97.86	96.42	96.52
10/23/2018	95.64	96.72	93.88	93.96
10/24/2018	93.9	94.5	92.84	93.46
10/25/2018	92.96	94.72	92.1	94.6
10/26/2018	93.62	93.94	92.4	93.52
10/29/2018	93.44	95.38	93.42	94.34
10/30/2018	94.4	94.72	93.16	94.24
10/31/2018	95.72	97.48	95.62	96.58
11/01/2018	96.32	96.92	95.66	96.18
11/02/2018	97.32	97.32	96.38	96.48
11/05/2018	96.52	97.14	96.18	96.52
11/06/2018	96.64	97.06	96.1	96.94
11/07/2018	97.14	97.78	96.72	97.06
11/08/2018	97.24	97.86	96.94	97.32
11/09/2018	97.12	97.46	96.16	96.96
11/12/2018	97.48	97.76	96.92	97.34
11/13/2018	98.08	98.5	97.76	98.38
11/14/2018	97.74	99.52	97.26	97.62
11/15/2018	98.04	101.55	97.48	97.96
11/16/2018	98.34	100.35	98.18	99.82
11/19/2018	100.15	100.25	97.86	98.06
11/20/2018	97.86	98.76	97.56	98.08
11/21/2018	98.48	99.84	98.14	99.4
11/22/2018	99.2	100.55	99.2	99.98
11/23/2018	100.25	101.3	99.84	101.1
11/26/2018	101.3	102.85	101.1	102.8
11/27/2018	103	103.45	102.25	103
11/28/2018	103.6	104.1	101.6	101.75
11/29/2018	102.1	102.75	101.4	102.35
11/30/2018	102.55	102.7	101.35	101.9
12/03/2018	103.7	103.9	102.3	103.2
12/04/2018	102.85	103.65	102.35	102.45
12/05/2018	101.55	102.45	101.15	101.9
12/06/2018	101.05	101.55	98.16	98.8
12/07/2018	99.24	101.45	98.94	100.1
12/10/2018	99.5	100.45	98.02	98.26
12/11/2018	98.5	100.35	98.44	99.64
12/12/2018	99.82	101.45	99.82	100.65
12/13/2018	100.85	101.25	100.05	100.45
12/14/2018	99.44	100.4	99.18	99.56
12/17/2018	99.22	99.26	95.82	96.72
12/18/2018	96.72	97.76	96.32	96.66
12/19/2018	96.46	96.98	95.92	96.4
12/20/2018	95.58	97.68	94.96	97.48
12/21/2018	97.16	97.46	95.2	97.18
12/27/2018	96.74	97.12	93.76	94.54
12/28/2018	95.14	96.16	94.8	95.4

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High