Italia markets close in 5 hours 24 minutes

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
59,75-0,84 (-1,38%)
In data: 08:16AM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202465,6566,2565,5565,9065,90170.657
23 apr 202465,3866,0065,4565,7065,7092.297
23 apr 20241.83 Dividendo
22 apr 202466,3866,9566,1566,7164,8811.716
19 apr 202465,4066,3065,4565,9064,096.210
18 apr 202466,7066,4065,8066,1664,3522.857
17 apr 202464,8565,3064,7065,2063,4114.603
16 apr 202465,1565,3063,9564,7262,956.562
15 apr 202465,5365,7065,3065,3563,56189.932
12 apr 202465,9366,2065,3565,8864,0713.314
11 apr 202466,4066,7065,7565,9164,10100.071
10 apr 202465,2066,2565,6566,1864,366.579
09 apr 202465,7265,8565,2565,5763,7787.057
08 apr 202465,2865,7565,0565,6063,802.840
05 apr 202466,5066,6565,1565,5363,734.781
04 apr 202466,5566,9066,2566,4064,5827.970
03 apr 202467,1867,6066,2567,0165,176.112
02 apr 202466,5767,7566,5567,2165,364.063
28 mar 202467,5367,5066,7566,8665,0324.792
27 mar 202467,0367,6066,9467,4065,554.609
26 mar 202467,1367,2866,7867,1265,283.203
25 mar 202465,8266,9865,7866,5664,736.923
22 mar 202465,2965,7064,8065,5663,7617.521
21 mar 202465,0565,0664,0264,4462,6833.570
20 mar 202465,8666,0064,8565,1263,334.447
19 mar 202465,9766,2265,7066,2264,4095.330
18 mar 202466,7567,4065,6265,8664,0510.232
15 mar 202466,5367,3066,4867,3065,451.310
14 mar 202467,9268,2666,4167,0465,2093.312
13 mar 202467,4267,8866,7667,5365,6728.315
12 mar 202465,8567,3465,8466,2464,422.739
11 mar 202465,0465,7265,0465,4863,6912.766
08 mar 202465,0465,5864,9065,2663,4776.377
07 mar 202463,7065,0663,4464,8863,109.117
06 mar 202462,8463,9062,7863,3261,58166.808
05 mar 202462,8464,1262,5663,7562,007.904
04 mar 202463,9164,6660,9462,3660,6411.121
01 mar 202462,6563,5262,6063,2461,5197.528
29 feb 202462,2362,9462,3062,4060,69200.752
28 feb 202463,1463,2262,3462,6760,9562.600
27 feb 202462,4863,3262,4062,8961,1782.056
26 feb 202463,5863,7063,2563,4161,6712.045
23 feb 202463,9064,3663,4563,6761,9214.262
22 feb 202464,7664,8864,0164,0862,3221.879
21 feb 202464,4764,7064,3464,4862,7224.206
20 feb 202463,4464,7063,1663,7361,9844.993
19 feb 202463,1763,3262,8463,3261,58115.102
16 feb 202462,5663,4862,7063,3461,603.527
15 feb 202462,9563,2062,7862,8361,1019.528
14 feb 202463,4963,6262,8462,9861,2635.661
13 feb 202463,5663,7063,2463,4461,7039.455
12 feb 202463,1363,6863,1463,5861,842.647
09 feb 202463,3663,7862,8463,1461,414.692
08 feb 202463,2063,9863,0663,3961,653.773
07 feb 202463,1463,6063,3063,4361,692.735
06 feb 202463,5664,0663,4263,6361,886.558
05 feb 202462,5963,5462,4462,9561,2211.258
02 feb 202463,0163,3862,5863,3861,64494
01 feb 202463,2363,4662,9062,9061,1743.709
31 gen 202463,9564,1663,3063,5761,8373.406
30 gen 202464,3164,6663,9864,1062,347.156
29 gen 202463,7864,6564,0064,5962,8211.770
26 gen 202464,1764,3663,5264,2962,52105.188
25 gen 202463,9563,8863,0063,6361,883.097
24 gen 202463,8263,9263,6663,7562,0026.042
23 gen 202464,1164,2663,5063,7962,0413.024
22 gen 202464,2564,9464,1264,3262,5512.188
19 gen 202465,0765,2964,5465,0363,2428.473
18 gen 202464,5065,1864,1864,7762,9930.343
17 gen 202465,3265,6464,2464,6362,86206.137
16 gen 202465,6265,8465,5265,6663,8625.560
15 gen 202466,6466,7865,5865,8164,0016.669
12 gen 202465,7066,7465,6066,3664,54429.805
11 gen 202465,9066,1665,7065,8564,0453.344
10 gen 202465,9466,1665,3665,9564,147.229
09 gen 202465,9466,1665,6066,0264,21373.867
08 gen 202465,3865,7264,9665,4363,6312.197
05 gen 202465,5065,4264,9265,3063,5113.684
04 gen 202465,4665,6165,3265,5563,755.388
03 gen 202465,6966,3265,5265,9964,1814.687
02 gen 202464,9365,6064,8465,2463,4510.554
29 dic 202364,6866,1064,6064,9063,127.720
28 dic 202363,7364,8263,9464,5262,756.851
27 dic 202364,8765,2864,5664,7863,00196.335
22 dic 202363,4964,8863,0464,7062,9211.773
21 dic 202364,2364,6464,2264,5062,7311.203
20 dic 202363,9964,4063,9264,3662,59110.308
19 dic 202363,4164,7263,6464,1262,3680.796
18 dic 202364,3364,7264,2264,7262,9420.485
15 dic 202365,0065,1263,9464,3462,58159.932
14 dic 202365,6765,9864,6265,0463,2626.015
13 dic 202364,8365,5464,4265,2463,456.715
12 dic 202364,2565,1264,0264,9463,167.818
11 dic 202364,1764,4463,7864,2762,51564.030
08 dic 202363,5764,2463,6064,0062,24237.834
07 dic 202363,9764,4463,8264,1362,3787.688
06 dic 202364,0464,4463,8064,1062,3428.272
05 dic 202364,1064,4263,7864,1662,40227.789
04 dic 202364,0564,5463,8464,1262,36239.673
01 dic 202364,1664,5463,9064,3862,62196.819
*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...