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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 78.4539
CLOSE 78.5133

Low

LOW 66.86

High

HIGH 86.92
DATEOPENHIGHLOWCLOSE
01/02/202472.873.4672.6273.28
01/03/202473.2274.3473.1473.52
01/04/202473.3673.5473.1673.52
01/05/202473.2873.3672.6872.96
01/08/202472.7473.4672.5873.1
01/09/202473.373.972.9873.76
01/10/202473.474.272.6673.66
01/11/202474.0274.1473.6873.92
01/12/202474.1874.774.1674.46
01/15/202474.6874.773.6673.9
01/16/202474.1474.1873.6873.88
01/17/202473.3273.5271.6872.36
01/18/202472.3472.8271.7472.82
01/19/202472.8273.2472.2272.4
01/22/202472.7272.7871.671.76
01/23/202471.9471.9470.871.64
01/24/202471.771.8271.1671.44
01/25/202471.3871.5470.571.5
01/26/202471.772.3871.4671.9
01/29/202471.7872.4271.6871.88
01/30/202471.8872.1871.2271.58
01/31/202471.7671.8670.8271.1
02/01/20247171.2270.0870.74
02/02/20247171.4270.1470.22
02/05/202470.171.6470.171.64
02/06/202471.7272.3870.9471.34
02/07/202471.3271.5670.871.28
02/08/202471.3472.1471.2271.24
02/09/202471.271.4270.4670.78
02/12/202470.8871.370.7471.04
02/13/202470.8671.1270.3670.64
02/14/202470.6470.970.170.2
02/15/20247070.4469.6270.18
02/16/202470.4871.0470.3470.34
02/19/202470.4870.7670.170.58
02/20/202470.4271.7270.4271.46
02/21/202471.571.8671.271.26
02/22/202471.471.570.971.04
02/23/202471.1471.470.2870.28
02/26/202470.0870.4870.0470.04
02/27/202469.4669.8469.1269.82
02/28/202469.6269.7868.6468.92
02/29/202468.969.6468.5269.56
03/01/202469.670.4469.470.4
03/04/202471.2872.0266.8669.02
03/05/202469.1870.7669.0869.62
03/06/202469.7270.6669.5270.34
03/07/202470.2271.9269.7871.86
03/08/202471.9872.6471.6872.52
03/11/202472.2673.6472.2673.64
03/12/202474.0275.2673.8475.2
03/13/202475.4275.7674.8275.64
03/14/202475.8876.174.574.54
03/15/202474.5674.974.2274.56
03/18/202474.5474.9673.1873.74
03/19/202473.5673.872.9873.04
03/20/202472.972.9671.471.46
03/21/202471.6271.7270.4671.26
03/22/202471.2272.2271.0672.08
03/25/202472.173.772.173.7
03/26/202473.9274.3473.2474.26
03/27/202474.474.9474.1674.68
03/28/202474.775.0874.2474.5
04/02/202474.4476.3474.4475.7
04/03/202475.5676.0474.1674.46
04/04/202474.3674.6473.4273.76
04/05/202473.273.372.3472.7
04/08/202472.5873.0472.3272.64
04/09/202472.4272.772.0672.28
04/10/202472.4872.972.2272.78
04/11/202473.0273.6472.2672.44
04/12/202472.8272.9271.6271.86
04/15/202471.6672.0671.5471.8
04/16/202471.371.3870.0271
04/17/202470.8271.5670.8271.18
04/18/202472.3272.5471.8471.9
04/19/202471.7272.6271.6872.22
04/22/202472.6474.0472.574.04
04/23/202472.5672.8672.0472.08
04/24/202471.9272.8671.8272.6
04/25/202473.1273.1472.0272.58
04/26/202472.773.5672.5673.16
04/29/202473.1473.9673.0273.6
04/30/202473.9474.6873.874.46
05/02/202474.1674.647474
05/03/202474.2879.9273.379.34
05/06/202479.380.187979.5
05/07/202479.6879.7878.6679.42
05/08/202480.7282.8480.0881.74
05/09/202481.9282.7481.6482.52
05/10/202482.983.482.2282.28
05/13/202481.3482.5681.2881.78
05/14/202481.9682.7681.5482.46
05/15/202482.483.0881.483.08
05/16/202483.1884.482.7483.76
05/17/202483.6284.1883.383.98
05/20/202483.9884.6283.6484.54
05/21/202484.7684.98484.28
05/22/202484.284.4683.2283.78
05/23/202483.8884.2883.1283.56
05/24/202483.0683.7882.7683.54
05/27/202483.2283.782.8683.66
05/28/202483.6683.8482.482.5
05/29/202482.1882.4881.7482.4
05/30/202482.268382.2482.66
05/31/202482.6283.3482.5283.12
06/03/20248383.5682.5482.54
06/04/202482.5483.2682.1283.16
06/05/202483.383.4482.7683.4
06/06/202483.584.4283.2284.06
06/07/20248484.5683.7684.54
06/10/202483.9484.9683.6284.92
06/11/20248585.3684.484.9
06/12/202485.1285.7484.9285.04
06/13/202485.0485.1283.4684.54
06/14/202484.684.9882.783.06
06/17/202483.1483.882.883.36
06/18/202483.6683.8283.1483.36
06/19/202483.1683.3882.6883.3
06/20/20248383.2882.3682.36
06/21/202482.1282.1481.2481.98
06/24/202481.883.2481.7283.24
06/25/202483.283.2482.0482.52
06/26/202482.683.4882.3483.48
06/27/202483.684.4483.1883.7
06/28/202483.9483.9482.3883.22
07/01/202483.5483.7482.8483.14
07/02/202482.8882.8882.282.72
07/03/202483.0283.0281.3282.02
07/04/202482.0882.4481.5282.08
07/05/202482.0882.781.5481.94
07/08/202481.982.3481.6482
07/09/202481.9482.7681.581.7
07/10/202481.8881.980.281.48
07/11/202481.781.7680.6481.18
07/12/202481.2682.4281.1882.08
07/15/202482.0482.5881.4681.48
07/16/202481.1481.4680.8681.46
07/17/202481.2484.780.7882.54
07/18/202483.3683.982.9683.02
07/19/202482.8483.3481.8882.54
07/22/202482.9883.1482.3482.34
07/23/202482.3282.9282.0882.5
07/24/202481.9482.380.9681.76
07/25/20248282.5679.9479.98
07/26/202479.8480.779.6480.58
07/29/202480.6680.7279.3479.58
07/30/202479.880.1877.9478.58
07/31/202479.579.7878.7879.1
08/01/202478.727978.1878.28
08/02/202478.0478.6277.2277.34
08/05/202476.6677.4276.477.34
08/06/202477.2477.5876.1477.58
08/07/202477.3678.1477.2477.84
08/08/202477.5677.8677.0477.86
08/09/202477.4677.6877.0877.48
08/12/202477.6278.9477.1878.06
08/13/202477.8279.1877.879.08
08/14/202479.1479.4278.2878.6
08/15/202478.5478.877.9878.1
08/16/202478.0878.7277.4278.16
08/19/202478.1878.4477.3477.9
08/20/202478.3279.2678.2479.26
08/21/202479.380.1279.0280.12
08/22/202480.1280.980.0880.62
08/23/202480.681.4680.5481.12
08/26/202480.8881.1880.681.18
08/27/202481.2882.0480.9881.7
08/28/202481.8682.581.8481.9
08/29/202481.882.681.7482.6
08/30/202482.5282.9682.282.76
09/02/202482.68382.5682.84
09/03/20248383.3482.6883.18
09/04/202482.8483.482.2882.5
09/05/202482.3282.3681.4482.06
09/06/202481.88280.6881.24
09/09/202481.681.880.1880.92
09/10/202480.8681.0880.2480.52
09/11/202480.5480.7680.0480.4
09/12/202480.680.7679.980.12
09/13/202479.3480.4478.580.38
09/16/202480.1480.579.8280.5
09/17/202480.8880.979.9880.04
09/18/202480.2280.4479.380.12
09/19/202480.5681.9880.2481.48
09/20/202481.5681.980.480.84
09/23/202481.281.881.0281.78
09/24/202482.0882.1881.5281.8
09/25/202481.7682.281.5482
09/26/202481.9482.6881.0881.34
09/27/202481.6483.6281.6483.22
09/30/202483.1484.682.984.4
10/01/202484.484.4681.9681.96
10/02/202481.9882.4681.782.14
10/03/202482.2482.5681.1481.44
10/04/202481.3881.7680.9881.26
10/07/202481.5682.2481.2481.88
10/08/202481.5682.1681.3481.62
10/09/202481.788381.6882.86
10/10/20248383.4282.5482.94
10/11/202482.8682.9482.1882.6
10/14/202482.783.3882.4283.38
10/15/202483.584.3283.3883.88
10/16/202483.8284.6883.4884.68
10/17/202484.4685.3883.985
10/18/202484.7285.2284.6484.84
10/21/202484.7685.0883.8683.86
10/22/202483.683.6682.6882.8
10/23/202482.5483.1282.282.78
10/24/202482.9683.068282
10/25/202481.6681.9881.1281.98
10/28/202482.2482.7881.9882.26
10/29/202482.382.681.381.5
10/30/20248181.480.4280.46
10/31/202480.180.1878.9479.58
11/01/202479.2680.0879.0679.44
11/04/202479.279.7479.0679.28
11/05/202479.2680.5879.2680.44
11/06/202478.582.0877.6278
11/07/202476.0878.5876.0877.3
11/08/202477.378.3476.8877.96
11/11/202478.3878.9677.6877.68
11/12/202477.177.8876.9677.72
11/13/202477.2278.377.2278.08
11/14/202478.1879.2277.778.8
11/15/202478.8279.8878.5679.6
11/18/202479.4679.9278.8479.1
11/19/202478.9479.2277.8278.6
11/20/202478.879.1877.8477.88
11/21/202477.878.3477.2678.16
11/22/202478.279.0277.1878.9
11/25/202479.1479.2878.679.04
11/26/202478.9479.1278.4679.12
11/27/202482.2882.3480.6881.06
11/28/202481.281.4480.6480.64
11/29/202480.5880.7880.1880.76
12/02/202480.981.480.5881.28
12/03/202481.2881.8881.2481.5
12/04/202481.3682.2281.381.9
12/05/202481.7682.2281.4682
12/06/202482.8285.1482.683.3
12/09/202483.2483.6682.9483.46
12/10/202483.3284.6683.184.6
12/11/20248586.9284.7685.84
12/12/202485.6286.0284.1484.7
12/13/202484.7885.4484.3485.32
12/16/202485.3885.9285.2485.34
12/17/202485.1285.3484.384.7
12/18/202484.5484.8283.4683.46
12/19/202483.3683.8883.1283.56
12/20/202483.1684.2282.9284.1
12/23/202483.6684.1883.483.78
12/27/202483.2484.482.9484.4
12/30/20248484.788484.7