Italia markets closed

Henkel AG & Co. KGaA (0IZ8.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
70,70+3,38 (+5,01%)
Alla chiusura: 05:16PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202467,2071,5566,8070,7070,703.580
02 mag 202467,1567,6567,1067,3267,32242.802
01 mag 202467,0767,0767,0767,0767,07-
30 apr 202466,7067,3566,8567,0767,078.122
29 apr 202466,6367,1066,5566,7566,75125.607
26 apr 202465,9066,7065,8066,6066,60196.787
25 apr 202465,9766,4065,7065,9565,9514.083
24 apr 202465,6566,2565,5565,9065,90170.656
23 apr 202465,3866,0065,4565,6865,6892.297
23 apr 20241.83 Dividendo
22 apr 202466,3866,9566,1566,6364,7911.716
19 apr 202465,4066,3065,4565,7563,946.209
18 apr 202466,7066,4065,8066,0064,1922.857
17 apr 202464,8565,3064,7065,1863,3814.602
16 apr 202465,1565,3063,9564,6362,856.561
15 apr 202465,5365,7065,3065,3563,56189.931
12 apr 202465,9366,2065,3565,4063,6013.314
11 apr 202466,4066,7065,7566,0364,21100.070
10 apr 202465,2066,2565,6566,0564,246.578
09 apr 202465,7265,8565,2565,6063,8087.056
08 apr 202465,2865,7565,0565,6063,802.839
05 apr 202466,5066,6565,1565,5363,734.780
04 apr 202466,5566,9066,2566,4064,5827.969
03 apr 202467,1867,6066,2566,7064,876.112
02 apr 202466,5767,7566,5567,5065,654.062
28 mar 202467,5367,5066,7566,8765,0324.791
27 mar 202467,0367,6066,9467,2865,434.608
26 mar 202467,1367,2866,7867,3465,493.203
25 mar 202465,8266,9865,7866,5764,746.922
22 mar 202465,2965,7064,8065,4963,6917.520
21 mar 202465,0565,0664,0264,6462,8633.570
20 mar 202465,8666,0064,8565,1463,354.447
19 mar 202465,9766,2265,7065,8864,0795.329
18 mar 202466,7567,4065,6265,9264,1110.232
15 mar 202466,5367,3066,4867,2065,3516.140
14 mar 202467,9268,2666,4166,4964,6693.312
13 mar 202467,4267,8866,7667,8866,0228.314
12 mar 202465,8567,4165,8467,0765,239.719
11 mar 202465,0465,7265,0465,4063,6012.766
08 mar 202465,0465,5864,9065,6263,8277.498
07 mar 202463,7065,0663,4464,9863,209.116
06 mar 202462,8463,9062,7863,8162,06166.807
05 mar 202462,8464,1262,5662,7461,027.904
04 mar 202463,9164,6660,9462,6860,9611.120
01 mar 202462,6563,5262,6063,2961,5597.527
29 feb 202462,2362,9462,3062,6060,88200.752
28 feb 202463,1463,2262,3462,6960,9762.599
27 feb 202462,4863,3262,4063,0061,2782.056
26 feb 202463,5863,7063,2563,5061,7612.044
23 feb 202463,9064,3663,4563,8662,1114.262
22 feb 202464,7664,8864,0164,1862,4221.878
21 feb 202464,4764,7064,3464,5162,7424.206
20 feb 202463,4464,7063,1664,6462,8644.992
19 feb 202463,1763,3262,8463,3661,62115.102
16 feb 202462,5663,4862,7063,3861,643.526
15 feb 202462,9563,2062,7862,8161,0819.527
14 feb 202463,4963,6262,8463,0561,3235.660
13 feb 202463,5663,7063,2463,2861,5439.454
12 feb 202463,1363,6863,1463,4161,672.646
09 feb 202463,3663,7862,8463,1461,414.691
08 feb 202463,2063,9863,0663,7161,963.772
07 feb 202463,1463,6063,2963,5661,814.740
06 feb 202463,5664,0663,4263,6461,896.557
05 feb 202462,5963,5462,4463,3361,5911.257
02 feb 202463,0163,4362,5862,4960,771.747
01 feb 202463,2363,4662,8662,9161,1845.970
31 gen 202463,9564,1663,3063,6261,8773.405
30 gen 202464,3164,6663,9864,0862,327.155
29 gen 202463,7864,6564,0064,2362,4711.769
26 gen 202464,1764,3663,5264,3462,57105.188
25 gen 202463,9563,8863,0063,5861,833.097
24 gen 202463,8263,9263,6663,7161,9626.042
23 gen 202464,1164,2663,5063,8862,1313.024
22 gen 202464,2564,9464,1264,3462,5712.188
19 gen 202465,0765,2964,5464,7963,0128.473
18 gen 202464,5065,1864,1864,6662,8830.343
17 gen 202465,3265,6464,2464,6962,91206.137
16 gen 202465,6265,8465,5265,5763,7725.560
15 gen 202465,9066,7865,5865,7363,9216.669
12 gen 202465,7066,7465,6066,2164,39429.804
11 gen 202465,9066,1665,7065,8964,0853.343
10 gen 202465,9466,1665,3665,7263,917.228
09 gen 202465,9466,1665,6065,9664,15373.867
08 gen 202465,3865,7264,9665,7163,9112.196
05 gen 202465,5065,4264,9265,1063,3113.684
04 gen 202465,4665,6165,3265,5163,715.388
03 gen 202465,6966,3265,5265,7163,9114.686
02 gen 202464,9365,6064,8465,2763,4810.553
29 dic 202364,6866,1064,6064,8363,057.720
28 dic 202363,7364,8263,9464,2362,476.851
27 dic 202364,8765,2864,5264,7662,98201.251
22 dic 202363,4964,8863,0464,6262,8511.772
21 dic 202364,2364,6464,2264,4562,6811.203
20 dic 202363,9964,4063,9264,0862,32110.308
19 dic 202363,4164,7263,6463,8562,1080.795
18 dic 202364,3364,7264,2264,3562,5820.484
15 dic 202365,0065,1263,9464,2462,48159.932
14 dic 202365,6765,9864,6265,0063,2126.014
13 dic 202364,8365,5464,4265,2563,4620.829
12 dic 202364,2565,1264,0265,0463,257.818
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...