Henkel AG & Co. KGaA (HEN1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:30AM CEST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 21 June 2024 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | - |
| 20 June 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 19 June 2024 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | - |
| 18 June 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 17 June 2024 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | - |
| 14 June 2024 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | - |
| 13 June 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | - |
| 12 June 2024 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | - |
| 11 June 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 10 June 2024 | 20.60 | 21.00 | 20.60 | 20.80 | 20.80 | - |
| 07 June 2024 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - |
| 06 June 2024 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | - |
| 05 June 2024 | 20.60 | 20.60 | 20.40 | 20.60 | 20.60 | - |
| 04 June 2024 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - |
| 03 June 2024 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | - |
| 31 May 2024 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - |
| 30 May 2024 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - |
| 29 May 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 28 May 2024 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | - |
| 27 May 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | - |
| 24 May 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | - |
| 23 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 22 May 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | - |
| 21 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 20 May 2024 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - |
| 17 May 2024 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - |
| 16 May 2024 | 20.40 | 20.80 | 20.40 | 20.60 | 20.60 | - |
| 15 May 2024 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - |
| 14 May 2024 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | - |
| 13 May 2024 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | - |
| 10 May 2024 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - |
| 09 May 2024 | 20.20 | 20.40 | 20.20 | 20.20 | 20.20 | - |
| 08 May 2024 | 19.60 | 20.40 | 19.60 | 20.20 | 20.20 | - |
| 07 May 2024 | 19.60 | 19.60 | 19.50 | 19.60 | 19.60 | - |
| 06 May 2024 | 19.50 | 19.70 | 19.50 | 19.70 | 19.70 | - |
| 03 May 2024 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | - |
| 02 May 2024 | 18.30 | 18.40 | 18.30 | 18.30 | 18.30 | - |
| 30 Apr 2024 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | - |
| 29 Apr 2024 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | - |
| 26 Apr 2024 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | - |
| 25 Apr 2024 | 17.80 | 18.00 | 17.70 | 17.80 | 17.80 | - |
| 24 Apr 2024 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | - |
| 23 Apr 2024 | 17.80 | 17.90 | 17.80 | 17.80 | 17.80 | - |
| 23 Apr 2024 | 0.494736 Dividend | |||||
| 22 Apr 2024 | 17.90 | 18.10 | 17.90 | 18.00 | 17.51 | - |
| 19 Apr 2024 | 17.70 | 17.90 | 17.70 | 17.70 | 17.21 | 200 |
| 18 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.21 | - |
| 17 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.02 | - |
| 16 Apr 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 16.82 | - |
| 15 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.21 | - |
| 12 Apr 2024 | 17.90 | 18.00 | 17.80 | 17.80 | 17.31 | - |
| 11 Apr 2024 | 18.00 | 18.10 | 17.80 | 17.80 | 17.31 | - |
| 10 Apr 2024 | 17.80 | 17.90 | 17.80 | 17.90 | 17.41 | - |
| 09 Apr 2024 | 17.90 | 17.90 | 17.80 | 17.80 | 17.31 | - |
| 08 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.41 | - |
| 05 Apr 2024 | 18.10 | 18.10 | 17.90 | 17.90 | 17.41 | - |
| 04 Apr 2024 | 18.30 | 18.30 | 18.10 | 18.10 | 17.60 | - |
| 03 Apr 2024 | 18.60 | 18.60 | 18.20 | 18.20 | 17.70 | - |
| 02 Apr 2024 | 18.30 | 18.80 | 18.30 | 18.70 | 18.19 | - |
| 28 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.89 | - |
| 27 Mar 2024 | 18.20 | 18.40 | 18.20 | 18.40 | 17.89 | 170 |
| 26 Mar 2024 | 18.20 | 18.30 | 18.10 | 18.20 | 17.70 | - |
| 25 Mar 2024 | 17.90 | 18.10 | 17.90 | 18.00 | 17.51 | - |
| 22 Mar 2024 | 17.40 | 17.80 | 17.40 | 17.70 | 17.21 | - |
| 21 Mar 2024 | 17.70 | 17.70 | 17.40 | 17.50 | 17.02 | - |
| 20 Mar 2024 | 18.00 | 18.00 | 17.70 | 17.70 | 17.21 | - |
| 19 Mar 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 17.51 | - |
| 18 Mar 2024 | 18.40 | 18.40 | 18.10 | 18.10 | 17.60 | - |
| 15 Mar 2024 | 18.30 | 18.40 | 18.30 | 18.40 | 17.89 | - |
| 14 Mar 2024 | 18.60 | 18.70 | 18.40 | 18.40 | 17.89 | - |
| 13 Mar 2024 | 18.50 | 18.70 | 18.50 | 18.60 | 18.09 | - |
| 12 Mar 2024 | 18.20 | 18.40 | 18.20 | 18.40 | 17.89 | - |
| 11 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.31 | - |
| 08 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.21 | - |
| 07 Mar 2024 | 17.30 | 17.60 | 17.30 | 17.60 | 17.12 | - |
| 06 Mar 2024 | 17.20 | 17.40 | 17.20 | 17.40 | 16.92 | - |
| 05 Mar 2024 | 16.90 | 17.40 | 16.90 | 17.20 | 16.73 | - |
| 04 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.31 | - |
| 01 Mar 2024 | 17.10 | 17.40 | 17.10 | 17.30 | 16.82 | - |
| 29 Feb 2024 | 17.00 | 17.10 | 17.00 | 17.00 | 16.53 | - |
| 28 Feb 2024 | 17.20 | 17.20 | 17.00 | 17.00 | 16.53 | - |
| 27 Feb 2024 | 17.20 | 17.20 | 17.10 | 17.10 | 16.63 | - |
| 26 Feb 2024 | 17.20 | 17.40 | 17.20 | 17.20 | 16.73 | - |
| 23 Feb 2024 | 17.50 | 17.50 | 17.30 | 17.30 | 16.82 | 100 |
| 22 Feb 2024 | 17.60 | 17.60 | 17.50 | 17.50 | 17.02 | - |
| 21 Feb 2024 | 17.60 | 17.70 | 17.60 | 17.70 | 17.21 | - |
| 20 Feb 2024 | 17.30 | 17.50 | 17.30 | 17.50 | 17.02 | - |
| 19 Feb 2024 | 17.30 | 17.40 | 17.30 | 17.40 | 16.92 | - |
| 16 Feb 2024 | 17.30 | 17.50 | 17.30 | 17.40 | 16.92 | - |
| 15 Feb 2024 | 17.30 | 17.40 | 17.20 | 17.30 | 16.82 | - |
| 14 Feb 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 16.82 | - |
| 13 Feb 2024 | 17.40 | 17.50 | 17.40 | 17.40 | 16.92 | - |
| 12 Feb 2024 | 17.50 | 17.60 | 17.40 | 17.40 | 16.92 | - |
| 09 Feb 2024 | 17.50 | 17.60 | 17.30 | 17.30 | 16.82 | - |
| 08 Feb 2024 | 17.50 | 17.80 | 17.50 | 17.50 | 17.02 | - |
| 07 Feb 2024 | 17.60 | 17.60 | 17.50 | 17.50 | 17.02 | - |
| 06 Feb 2024 | 17.70 | 17.70 | 17.50 | 17.50 | 17.02 | - |
| 05 Feb 2024 | 17.20 | 17.50 | 17.20 | 17.40 | 16.92 | - |
| 02 Feb 2024 | 17.50 | 17.50 | 17.30 | 17.30 | 16.82 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.