Yahoo

Mail

Italia markets closed

Dow Jones
36.103,40
-142,10(-0,39%)
Nasdaq
14.122,47
-182,56(-1,28%)
Nikkei 225
33.231,27
-200,24(-0,60%)
EUR/USD
1,0825
-0,0060(-0,55%)
Bitcoin EUR
38.280,18
+1.569,33(+4,27%)
CMC Crypto 200
852,53
-6,18(-0,72%)

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

LSE - LSE Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

60,59

+0,09

(+0,15%)

Alla chiusura: 05:19PM GMT

Periodo di tempo:

04 dic 2022 - 04 dic 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 dic 2023	64,16	64,54	63,90	64,38	64,38	196.819
30 nov 2023	63,01	64,08	62,78	63,49	63,49	119.759
29 nov 2023	62,75	62,98	62,58	62,72	62,72	50.957
28 nov 2023	62,38	63,26	62,32	62,71	62,71	53.410
27 nov 2023	63,26	63,58	62,84	63,13	63,13	50.013
24 nov 2023	62,38	62,82	62,26	62,45	62,45	6.881
23 nov 2023	62,39	62,66	62,14	62,32	62,32	46.463
22 nov 2023	61,87	62,26	61,76	62,07	62,07	120.440
21 nov 2023	61,18	61,89	61,11	61,70	61,70	112.638
20 nov 2023	63,51	64,00	61,06	61,61	61,61	23.710
17 nov 2023	63,25	63,52	63,00	63,37	63,37	278.659
16 nov 2023	63,46	63,18	62,82	62,91	62,91	19.557
15 nov 2023	63,47	63,50	62,86	62,95	62,95	33.206
14 nov 2023	62,85	63,12	62,60	62,95	62,95	179.554
13 nov 2023	62,29	63,06	61,96	62,88	62,88	7.101
10 nov 2023	61,41	62,24	61,44	61,96	61,96	8.021
09 nov 2023	59,32	61,56	59,40	60,56	60,56	11.969
08 nov 2023	59,16	59,38	58,80	59,10	59,10	7.750
07 nov 2023	59,70	59,84	59,42	59,69	59,69	23.410
06 nov 2023	59,56	59,62	59,18	59,59	59,59	5.687
03 nov 2023	62,96	63,96	59,48	59,78	59,78	2.035
02 nov 2023	59,85	60,16	59,74	60,07	60,07	33.335
01 nov 2023	59,84	60,20	59,70	60,08	60,08	5.529
31 ott 2023	59,68	59,92	59,52	59,63	59,63	5.452
30 ott 2023	59,22	59,90	58,44	59,34	59,34	8.381
27 ott 2023	59,40	59,66	58,98	59,51	59,51	9.617
26 ott 2023	59,45	59,80	59,36	59,71	59,71	9.889
25 ott 2023	58,88	59,52	58,62	59,05	59,05	19.813
24 ott 2023	58,55	59,16	58,48	58,98	58,98	11.522
23 ott 2023	59,13	59,24	58,68	58,84	58,84	40.839
20 ott 2023	58,72	58,86	58,44	58,68	58,68	14.286
19 ott 2023	58,72	59,05	58,72	58,91	58,91	6.311
18 ott 2023	58,87	59,12	58,82	59,11	59,11	18.457
17 ott 2023	58,82	59,40	58,74	58,92	58,92	21.194
16 ott 2023	59,11	59,32	58,90	59,08	59,08	32.954
13 ott 2023	59,29	59,38	58,88	59,27	59,27	23.837
12 ott 2023	60,13	60,46	59,46	60,09	60,09	11.676
11 ott 2023	59,94	60,38	59,74	60,21	60,21	12.448
10 ott 2023	60,37	60,70	59,90	60,11	60,11	10.203
09 ott 2023	60,17	60,78	60,28	60,64	60,64	21.973
06 ott 2023	60,22	60,60	59,76	60,29	60,29	29.346
05 ott 2023	59,36	60,44	59,46	60,10	60,10	27.867
04 ott 2023	60,17	60,60	58,76	59,50	59,50	21.099
03 ott 2023	59,62	60,58	59,64	60,42	60,42	12.254
02 ott 2023	59,81	60,10	59,64	59,88	59,88	23.998
29 set 2023	59,92	60,20	59,72	60,14	60,14	27.011
28 set 2023	59,38	59,66	58,96	59,42	59,42	12.863
27 set 2023	60,33	59,80	59,14	59,44	59,44	71.783
26 set 2023	60,06	60,32	59,72	59,74	59,74	4.028
25 set 2023	60,57	60,96	60,02	60,21	60,21	4.006
22 set 2023	61,43	60,92	60,40	60,79	60,79	8.366
21 set 2023	60,75	61,12	60,80	60,95	60,95	12.934
20 set 2023	61,36	61,54	60,78	60,92	60,92	9.776
19 set 2023	60,76	61,22	60,82	60,97	60,97	2.119
18 set 2023	61,34	61,50	60,72	60,82	60,82	2.980
15 set 2023	61,27	61,60	61,08	61,38	61,38	8.631
14 set 2023	62,50	62,62	60,68	60,97	60,97	25.632
13 set 2023	62,26	62,92	62,36	62,82	62,82	1.565
12 set 2023	63,89	64,02	62,94	63,00	63,00	2.698
11 set 2023	64,26	64,40	63,80	63,99	63,99	2.920
08 set 2023	63,98	64,16	63,44	63,79	63,79	68.824
07 set 2023	63,71	64,30	63,70	64,10	64,10	21.607
06 set 2023	63,27	63,94	63,02	63,44	63,44	5.146
05 set 2023	64,17	64,38	63,50	63,57	63,57	8.100
04 set 2023	64,12	64,36	63,94	64,15	64,15	14.641
01 set 2023	63,87	64,44	63,72	64,09	64,09	3.491
31 ago 2023	64,46	64,30	63,70	63,92	63,92	111.790
30 ago 2023	64,39	64,42	64,06	64,39	64,39	102.137
29 ago 2023	64,39	64,72	64,34	64,60	64,60	9.877
25 ago 2023	64,23	64,54	64,28	64,50	64,50	3.706
24 ago 2023	64,61	64,90	64,10	64,42	64,42	3.929
23 ago 2023	64,76	64,98	64,34	64,51	64,51	8.285
22 ago 2023	63,80	64,52	63,89	64,36	64,36	10.148
21 ago 2023	64,17	64,60	63,72	64,16	64,16	7.073
18 ago 2023	64,51	64,70	63,82	63,99	63,99	47.289
17 ago 2023	64,96	64,94	64,58	64,74	64,74	20.761
16 ago 2023	64,77	64,92	64,38	64,75	64,75	37.831
15 ago 2023	63,92	64,14	63,52	64,01	64,01	11.410
14 ago 2023	63,87	65,16	63,82	64,49	64,49	5.102
11 ago 2023	63,41	64,38	63,52	63,78	63,78	5.637
10 ago 2023	63,69	64,00	62,78	63,20	63,20	40.134
09 ago 2023	61,79	62,90	62,18	62,62	62,62	9.944
08 ago 2023	62,07	62,62	62,01	62,20	62,20	7.410
07 ago 2023	61,96	62,00	61,70	61,90	61,90	1.199
04 ago 2023	62,18	62,40	61,70	61,92	61,92	1.881
03 ago 2023	62,35	62,60	62,12	62,30	62,30	4.066
02 ago 2023	62,23	63,00	62,46	62,80	62,80	53.044
01 ago 2023	63,85	63,70	62,86	63,10	63,10	3.764
31 lug 2023	64,38	64,34	63,54	63,71	63,71	18.041
28 lug 2023	64,19	64,38	64,08	64,24	64,24	14.000
27 lug 2023	63,64	64,50	63,78	64,36	64,36	28.464
26 lug 2023	63,78	64,38	63,06	63,50	63,50	10.445
25 lug 2023	62,77	64,00	62,86	64,00	64,00	19.564
24 lug 2023	63,63	63,94	62,92	63,16	63,16	116.972
21 lug 2023	64,68	64,52	63,70	63,74	63,74	20.739
20 lug 2023	63,66	63,94	63,28	63,70	63,70	28.341
19 lug 2023	63,22	63,94	63,24	63,75	63,75	31.727
18 lug 2023	63,26	63,36	62,54	63,10	63,10	17.522
17 lug 2023	63,35	63,68	63,10	63,18	63,18	4.606
14 lug 2023	62,88	63,50	63,18	63,39	63,39	13.174
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...

Dow Jones36.103,40-142,10(-0,39%)

Nasdaq 14.122,47-182,56(-1,28%)

Nikkei 22533.231,27-200,24(-0,60%)

EUR/USD1,0825-0,0060(-0,55%)

Bitcoin EUR38.280,18+1.569,33(+4,27%)

CMC Crypto 200852,53-6,18(-0,72%)

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

Dow Jones
36.103,40
-142,10(-0,39%)

Nasdaq
14.122,47
-182,56(-1,28%)

Nikkei 225
33.231,27
-200,24(-0,60%)

EUR/USD
1,0825
-0,0060(-0,55%)

Bitcoin EUR
38.280,18
+1.569,33(+4,27%)

CMC Crypto 200
852,53
-6,18(-0,72%)