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
HEN3.DE: Henkel AG & Co. KGaA Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 89.883
CLOSE 89.984
Low
LOW 80.7
High
HIGH 97.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 95.16 | 96.44 | 94.66 | 95.72 |
| 01/03/2019 | 95.02 | 95.06 | 93.7 | 94.62 |
| 01/04/2019 | 95.38 | 96.22 | 94.16 | 96.12 |
| 01/07/2019 | 96.3 | 96.3 | 94.52 | 95.04 |
| 01/08/2019 | 94.64 | 95.86 | 94.2 | 95.36 |
| 01/09/2019 | 95.58 | 96.84 | 95.2 | 96.74 |
| 01/10/2019 | 96.1 | 96.88 | 95.56 | 96.82 |
| 01/11/2019 | 96.38 | 97.38 | 95.88 | 95.9 |
| 01/14/2019 | 95.64 | 95.8 | 95.06 | 95.56 |
| 01/15/2019 | 96.24 | 96.38 | 95.18 | 95.58 |
| 01/16/2019 | 95.74 | 95.74 | 93.84 | 94.2 |
| 01/17/2019 | 93.2 | 96.26 | 92.28 | 96.16 |
| 01/18/2019 | 96.34 | 97.22 | 95.5 | 97.02 |
| 01/21/2019 | 91.5 | 93.24 | 86.32 | 87.56 |
| 01/22/2019 | 86.62 | 87.92 | 85.44 | 86.22 |
| 01/23/2019 | 85.12 | 86.3 | 85.1 | 86.24 |
| 01/24/2019 | 86.2 | 86.58 | 82.86 | 83.48 |
| 01/25/2019 | 83.54 | 85.62 | 83.4 | 84.36 |
| 01/28/2019 | 83.98 | 84.34 | 83.34 | 83.64 |
| 01/29/2019 | 83.28 | 84.92 | 83.22 | 84.5 |
| 01/30/2019 | 85.06 | 85.74 | 84.1 | 84.64 |
| 01/31/2019 | 84.74 | 85.08 | 83.96 | 84.88 |
| 02/01/2019 | 84.68 | 85.82 | 84.68 | 85.72 |
| 02/04/2019 | 85.9 | 86.5 | 85.64 | 86.18 |
| 02/05/2019 | 86.02 | 88.1 | 85.88 | 87.96 |
| 02/06/2019 | 87.4 | 87.98 | 86.66 | 87.06 |
| 02/07/2019 | 86.84 | 87.66 | 85.68 | 85.8 |
| 02/08/2019 | 85.7 | 86.04 | 84.76 | 85.24 |
| 02/11/2019 | 85.14 | 86.66 | 85.14 | 85.88 |
| 02/12/2019 | 86.56 | 87.16 | 86.3 | 86.3 |
| 02/13/2019 | 86.9 | 87.14 | 85.92 | 86.08 |
| 02/14/2019 | 86.3 | 87.1 | 85.84 | 86.18 |
| 02/15/2019 | 86.16 | 87.42 | 85.88 | 86.9 |
| 02/18/2019 | 87 | 88.76 | 86.92 | 88.28 |
| 02/19/2019 | 88.72 | 88.78 | 87.46 | 87.84 |
| 02/20/2019 | 87.68 | 89.36 | 87.68 | 88.52 |
| 02/21/2019 | 88.88 | 89.9 | 87.96 | 89.4 |
| 02/22/2019 | 89.16 | 89.54 | 88.52 | 89.14 |
| 02/25/2019 | 89.36 | 90.36 | 88.96 | 89.62 |
| 02/26/2019 | 89.14 | 89.76 | 88.86 | 89.36 |
| 02/27/2019 | 88.68 | 88.74 | 87.08 | 88.62 |
| 02/28/2019 | 87.98 | 88.76 | 87.32 | 87.84 |
| 03/01/2019 | 88.68 | 89.06 | 88.12 | 88.68 |
| 03/04/2019 | 88.84 | 89.8 | 88.72 | 89.24 |
| 03/05/2019 | 89 | 89.64 | 88.68 | 89.56 |
| 03/06/2019 | 89.4 | 90.16 | 89.08 | 89.42 |
| 03/07/2019 | 89.6 | 90.4 | 88.84 | 90.36 |
| 03/08/2019 | 89.82 | 90.08 | 89 | 89.4 |
| 03/11/2019 | 89.34 | 89.6 | 88.58 | 89.16 |
| 03/12/2019 | 89.9 | 90.04 | 89.16 | 89.62 |
| 03/13/2019 | 89.68 | 90.06 | 89.38 | 89.76 |
| 03/14/2019 | 89.8 | 90 | 89.22 | 89.7 |
| 03/15/2019 | 90.02 | 90.4 | 89.28 | 89.54 |
| 03/18/2019 | 89.6 | 89.82 | 89.12 | 89.14 |
| 03/19/2019 | 89.22 | 89.6 | 88.74 | 89 |
| 03/20/2019 | 89.02 | 89.58 | 88.7 | 88.78 |
| 03/21/2019 | 88.88 | 89.3 | 87.8 | 89.16 |
| 03/22/2019 | 89.12 | 89.6 | 88.24 | 88.38 |
| 03/25/2019 | 88.14 | 88.46 | 86.9 | 87.6 |
| 03/26/2019 | 87.66 | 88.86 | 87.48 | 88.56 |
| 03/27/2019 | 88.48 | 89.44 | 88.34 | 89.38 |
| 03/28/2019 | 89.08 | 90.6 | 89.06 | 89.88 |
| 03/29/2019 | 90.44 | 91.7 | 90.44 | 91 |
| 04/01/2019 | 91.32 | 91.32 | 90.38 | 90.6 |
| 04/02/2019 | 90.6 | 90.96 | 88.1 | 88.8 |
| 04/03/2019 | 89.52 | 89.52 | 88.9 | 89.16 |
| 04/04/2019 | 89.02 | 89.66 | 89.02 | 89.4 |
| 04/05/2019 | 89.58 | 89.76 | 88.28 | 88.52 |
| 04/08/2019 | 88.48 | 91.22 | 88.42 | 90.72 |
| 04/09/2019 | 89 | 89.4 | 87.74 | 88.34 |
| 04/10/2019 | 88.68 | 89.7 | 88.34 | 89.2 |
| 04/11/2019 | 88.7 | 89.32 | 88.06 | 88.28 |
| 04/12/2019 | 88 | 88.38 | 87.24 | 87.66 |
| 04/15/2019 | 87.5 | 87.84 | 87.34 | 87.38 |
| 04/16/2019 | 87.48 | 89.48 | 87.48 | 88.56 |
| 04/17/2019 | 88.8 | 88.82 | 87.8 | 88.14 |
| 04/18/2019 | 88.18 | 88.98 | 88.1 | 88.18 |
| 04/23/2019 | 88.26 | 88.74 | 88.04 | 88.7 |
| 04/24/2019 | 88.2 | 89.14 | 87.9 | 88.92 |
| 04/25/2019 | 88.74 | 89.56 | 88.46 | 88.78 |
| 04/26/2019 | 88.7 | 89.16 | 87.82 | 88.64 |
| 04/29/2019 | 88.4 | 89.28 | 87.86 | 89.28 |
| 04/30/2019 | 88.98 | 90.24 | 88.86 | 90.24 |
| 05/02/2019 | 90.2 | 91.02 | 89.62 | 90.64 |
| 05/03/2019 | 90.34 | 91.24 | 89.96 | 91.18 |
| 05/06/2019 | 90.34 | 91.82 | 90.12 | 91.66 |
| 05/07/2019 | 89 | 89.78 | 86.72 | 86.86 |
| 05/08/2019 | 86.52 | 87.1 | 86.34 | 87.08 |
| 05/09/2019 | 86.5 | 87.52 | 86.38 | 87.26 |
| 05/10/2019 | 87.6 | 88.02 | 87.06 | 87.68 |
| 05/13/2019 | 87.5 | 87.82 | 86.16 | 86.92 |
| 05/14/2019 | 86.92 | 87.16 | 85.34 | 85.58 |
| 05/15/2019 | 85.44 | 85.76 | 84.3 | 85.18 |
| 05/16/2019 | 84.82 | 86.68 | 84.72 | 86.4 |
| 05/17/2019 | 85.66 | 85.88 | 84.24 | 85.28 |
| 05/20/2019 | 85.18 | 85.5 | 83.34 | 83.86 |
| 05/21/2019 | 84 | 84.48 | 83.36 | 84.24 |
| 05/22/2019 | 84.06 | 84.98 | 83.7 | 83.8 |
| 05/23/2019 | 83.6 | 83.64 | 81.24 | 82.02 |
| 05/24/2019 | 82.4 | 82.5 | 81.78 | 82.26 |
| 05/27/2019 | 82.28 | 83.22 | 82.16 | 82.72 |
| 05/28/2019 | 83.18 | 83.22 | 82.34 | 82.66 |
| 05/29/2019 | 82.34 | 82.78 | 81.9 | 82.56 |
| 05/30/2019 | 82.74 | 83.62 | 82.48 | 83.44 |
| 05/31/2019 | 82.76 | 82.88 | 81.78 | 81.78 |
| 06/03/2019 | 81.5 | 82.22 | 81.16 | 81.88 |
| 06/04/2019 | 80.98 | 82.9 | 80.7 | 82.42 |
| 06/05/2019 | 82 | 83.12 | 81.86 | 82.32 |
| 06/06/2019 | 82.3 | 83.42 | 82.26 | 82.82 |
| 06/07/2019 | 83.14 | 83.86 | 83.14 | 83.52 |
| 06/11/2019 | 84.12 | 85.02 | 84.12 | 84.54 |
| 06/12/2019 | 84 | 87.06 | 83.78 | 86.82 |
| 06/13/2019 | 86.64 | 87.88 | 86.32 | 87.54 |
| 06/14/2019 | 87.5 | 88.64 | 87.22 | 88.48 |
| 06/17/2019 | 87.9 | 88.6 | 86.78 | 86.78 |
| 06/18/2019 | 86.9 | 87.22 | 85.66 | 86.64 |
| 06/19/2019 | 86.74 | 87.22 | 86.5 | 87.22 |
| 06/20/2019 | 87.44 | 87.7 | 85.52 | 85.64 |
| 06/21/2019 | 85.3 | 86.34 | 84.72 | 84.84 |
| 06/24/2019 | 85 | 85.34 | 83.42 | 83.5 |
| 06/25/2019 | 83.5 | 84.38 | 83.5 | 84.2 |
| 06/26/2019 | 83.86 | 85.26 | 83.74 | 84.24 |
| 06/27/2019 | 84.06 | 84.26 | 82.88 | 84.18 |
| 06/28/2019 | 85 | 86.38 | 84.76 | 86.02 |
| 07/01/2019 | 86.58 | 86.98 | 85.6 | 86.1 |
| 07/02/2019 | 86.52 | 89.34 | 86.38 | 89.34 |
| 07/03/2019 | 90.96 | 91.48 | 90.26 | 90.62 |
| 07/04/2019 | 90.94 | 91.36 | 90.54 | 91.12 |
| 07/05/2019 | 91.2 | 91.46 | 90.84 | 91.2 |
| 07/08/2019 | 90.68 | 91.38 | 90.52 | 91.04 |
| 07/09/2019 | 89.98 | 90.34 | 87.88 | 88.34 |
| 07/10/2019 | 88.02 | 88.66 | 87.58 | 88.04 |
| 07/11/2019 | 88.24 | 88.46 | 87.04 | 87.3 |
| 07/12/2019 | 87.4 | 87.98 | 87.02 | 87.92 |
| 07/15/2019 | 88.1 | 89.02 | 87.78 | 88.2 |
| 07/16/2019 | 88.3 | 89.6 | 88.02 | 89.6 |
| 07/17/2019 | 88.84 | 90.8 | 88.84 | 89.7 |
| 07/18/2019 | 89.5 | 91.2 | 89.18 | 89.8 |
| 07/19/2019 | 90.86 | 91.76 | 90.2 | 90.28 |
| 07/22/2019 | 90.34 | 91.74 | 90.28 | 91.38 |
| 07/23/2019 | 91.46 | 93.78 | 91.46 | 92.78 |
| 07/24/2019 | 92.8 | 93.2 | 91.74 | 92.52 |
| 07/25/2019 | 93.2 | 93.42 | 91.28 | 91.78 |
| 07/26/2019 | 92.34 | 92.82 | 91.44 | 92.2 |
| 07/29/2019 | 92 | 93.24 | 91.94 | 93.22 |
| 07/30/2019 | 93 | 93.54 | 91.64 | 92.1 |
| 07/31/2019 | 91.68 | 93.68 | 91.5 | 93.24 |
| 08/01/2019 | 92.86 | 93.24 | 91.8 | 92.7 |
| 08/02/2019 | 91.42 | 92.6 | 90.08 | 90.42 |
| 08/05/2019 | 90 | 90.12 | 88.6 | 89.04 |
| 08/06/2019 | 88.42 | 89.54 | 87.88 | 88.12 |
| 08/07/2019 | 88.18 | 89.64 | 87.56 | 89.3 |
| 08/08/2019 | 90.7 | 90.82 | 89.6 | 90.82 |
| 08/09/2019 | 91 | 91.42 | 90.04 | 90.34 |
| 08/12/2019 | 90.18 | 92.24 | 90.18 | 91.9 |
| 08/13/2019 | 87.2 | 88.36 | 84.42 | 85.36 |
| 08/14/2019 | 85.18 | 86.58 | 83.42 | 84.9 |
| 08/15/2019 | 84.12 | 84.72 | 82.9 | 83.98 |
| 08/16/2019 | 83.48 | 85.96 | 83.48 | 85.96 |
| 08/19/2019 | 86.02 | 87.04 | 85.66 | 87 |
| 08/20/2019 | 87.02 | 87.78 | 85.58 | 85.8 |
| 08/21/2019 | 85.7 | 87.02 | 85.7 | 86.78 |
| 08/22/2019 | 86.36 | 86.94 | 85.98 | 86.44 |
| 08/23/2019 | 86.56 | 87.56 | 86.26 | 86.34 |
| 08/26/2019 | 85.9 | 86.94 | 85.9 | 86.66 |
| 08/27/2019 | 86.5 | 88.82 | 86.46 | 88.76 |
| 08/28/2019 | 88.84 | 89.94 | 88.52 | 89.42 |
| 08/29/2019 | 89.58 | 91.64 | 89.58 | 90.42 |
| 08/30/2019 | 90.24 | 91.96 | 90 | 91.1 |
| 09/02/2019 | 91.44 | 92.3 | 91.36 | 91.78 |
| 09/03/2019 | 91.6 | 92.56 | 91.3 | 91.98 |
| 09/04/2019 | 92.76 | 93.1 | 92.14 | 92.76 |
| 09/05/2019 | 93.08 | 93.34 | 92.16 | 92.98 |
| 09/06/2019 | 93.28 | 93.96 | 93 | 93.32 |
| 09/09/2019 | 93.44 | 94.1 | 93.4 | 93.98 |
| 09/10/2019 | 94.12 | 95.88 | 93.5 | 95 |
| 09/11/2019 | 95.2 | 95.34 | 93.68 | 94.24 |
| 09/12/2019 | 94.08 | 95.52 | 93.8 | 94.78 |
| 09/13/2019 | 94.6 | 95.4 | 94.28 | 94.28 |
| 09/16/2019 | 93.62 | 93.78 | 92.94 | 92.96 |
| 09/17/2019 | 93.5 | 94.32 | 93.08 | 93.94 |
| 09/18/2019 | 94 | 94.24 | 93.32 | 93.46 |
| 09/19/2019 | 93.52 | 93.56 | 92.42 | 92.66 |
| 09/20/2019 | 92.86 | 93.52 | 92.62 | 93.1 |
| 09/23/2019 | 93.26 | 93.6 | 92.74 | 92.88 |
| 09/24/2019 | 93.14 | 93.44 | 92.82 | 92.9 |
| 09/25/2019 | 92.22 | 92.62 | 91.22 | 91.68 |
| 09/26/2019 | 90.4 | 90.88 | 89.64 | 90.3 |
| 09/27/2019 | 89.98 | 91.54 | 89.98 | 91.54 |
| 09/30/2019 | 90.08 | 90.82 | 89.12 | 90.8 |
| 10/01/2019 | 91 | 91.46 | 89.78 | 90.02 |
| 10/02/2019 | 90.18 | 90.44 | 89.26 | 89.3 |
| 10/04/2019 | 89.78 | 90.96 | 89.56 | 90.96 |
| 10/07/2019 | 91.1 | 92.96 | 90.92 | 92.96 |
| 10/08/2019 | 93 | 93.14 | 92.12 | 92.68 |
| 10/09/2019 | 92.88 | 94.3 | 92.64 | 92.82 |
| 10/10/2019 | 93.1 | 93.1 | 92.14 | 92.18 |
| 10/11/2019 | 91.86 | 93.16 | 91.3 | 93.08 |
| 10/14/2019 | 93.06 | 93.86 | 92.9 | 93.48 |
| 10/15/2019 | 94.36 | 94.64 | 92.44 | 92.76 |
| 10/16/2019 | 92.42 | 93.72 | 92.32 | 93.34 |
| 10/17/2019 | 93.6 | 94.74 | 93.5 | 93.78 |
| 10/18/2019 | 93.68 | 94.36 | 93.22 | 93.78 |
| 10/21/2019 | 93.64 | 93.98 | 93.2 | 93.82 |
| 10/22/2019 | 93.36 | 95.46 | 93.12 | 95.06 |
| 10/23/2019 | 94.9 | 96.28 | 94.84 | 95.1 |
| 10/24/2019 | 95.44 | 95.44 | 92.38 | 93.72 |
| 10/25/2019 | 93 | 93.58 | 89.1 | 92.3 |
| 10/28/2019 | 91.8 | 92.34 | 90.52 | 90.52 |
| 10/29/2019 | 90.02 | 91.78 | 89.28 | 91.78 |
| 10/30/2019 | 91.92 | 92.7 | 91.82 | 92.5 |
| 10/31/2019 | 92.92 | 93.36 | 92.08 | 93.18 |
| 11/01/2019 | 93.5 | 94.52 | 93.4 | 94 |
| 11/04/2019 | 94.52 | 95.8 | 94.08 | 94.72 |
| 11/05/2019 | 94.94 | 95.66 | 94.34 | 94.72 |
| 11/06/2019 | 94.82 | 96.56 | 94.64 | 96.56 |
| 11/07/2019 | 96.9 | 97.56 | 96.6 | 96.66 |
| 11/08/2019 | 96.56 | 97.04 | 94.7 | 95.06 |
| 11/11/2019 | 94.58 | 95.2 | 93.68 | 94.72 |
| 11/12/2019 | 94.82 | 95.04 | 94.22 | 94.6 |
| 11/13/2019 | 94 | 94.98 | 93.96 | 94.64 |
| 11/14/2019 | 95.58 | 97.8 | 92.42 | 95 |
| 11/15/2019 | 95.62 | 95.64 | 94.54 | 94.78 |
| 11/18/2019 | 94.94 | 95.86 | 94.8 | 95.16 |
| 11/19/2019 | 95.66 | 96.7 | 94.74 | 94.96 |
| 11/20/2019 | 94.28 | 94.76 | 93.84 | 94.72 |
| 11/21/2019 | 94.12 | 94.62 | 93.52 | 94.28 |
| 11/22/2019 | 94.3 | 94.82 | 93.74 | 94.22 |
| 11/25/2019 | 94.9 | 95 | 94.08 | 94.56 |
| 11/26/2019 | 94.52 | 95.26 | 94.34 | 94.9 |
| 11/27/2019 | 95.38 | 96.46 | 95.02 | 96.32 |
| 11/28/2019 | 95.64 | 96.78 | 95.52 | 96.42 |
| 11/29/2019 | 95.9 | 96.36 | 95.5 | 95.88 |
| 12/02/2019 | 96.64 | 96.9 | 94.36 | 94.42 |
| 12/03/2019 | 94.58 | 94.76 | 93.24 | 93.64 |
| 12/04/2019 | 93.52 | 94.42 | 93.36 | 94.34 |
| 12/05/2019 | 94.58 | 94.96 | 93.66 | 93.84 |
| 12/06/2019 | 93.7 | 95.02 | 93.46 | 94.8 |
| 12/09/2019 | 94.86 | 94.98 | 93.88 | 93.88 |
| 12/10/2019 | 93.52 | 94.1 | 91.98 | 93.68 |
| 12/11/2019 | 93.86 | 94.96 | 93.52 | 94.34 |
| 12/12/2019 | 94.6 | 95.12 | 94.26 | 94.38 |
| 12/13/2019 | 90 | 91.64 | 89.86 | 90.92 |
| 12/16/2019 | 90.5 | 92.62 | 89.8 | 92.42 |
| 12/17/2019 | 92.06 | 92.08 | 90.82 | 90.94 |
| 12/18/2019 | 90.9 | 91.48 | 90.18 | 91.18 |
| 12/19/2019 | 90.94 | 91.36 | 90.34 | 91.04 |
| 12/20/2019 | 90.96 | 92.58 | 90.96 | 92.58 |
| 12/23/2019 | 92.46 | 92.9 | 92.06 | 92.32 |
| 12/27/2019 | 92.7 | 93.16 | 92.48 | 92.6 |
| 12/30/2019 | 92.1 | 92.68 | 91.52 | 92.2 |