Italia markets open in 7 hours 55 minutes

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
83,49-0,91 (-1,08%)
Alla chiusura: 05:35PM BST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202483,9684,5083,2683,4983,4938.586
21 mag 202484,7284,7883,9484,4084,4022.192
20 mag 202483,9684,5883,3884,3784,3722.610
17 mag 202483,5384,1681,5483,8483,8411.259
16 mag 202483,1684,4082,2483,8283,8239.726
15 mag 202482,3983,0881,4882,7082,70238.362
14 mag 202481,8782,7881,6682,7282,72292.244
13 mag 202481,3683,0680,9881,8981,8980.928
10 mag 202482,9683,3882,0282,8582,8510.849
09 mag 202481,7582,8481,4882,5182,5119.356
08 mag 202480,3082,8477,7481,7481,74259.402
07 mag 202479,7379,7878,6879,5379,5323.681
03 mag 202474,2979,9473,7679,1679,1649.769
02 mag 202474,1774,2874,2874,4474,44253.284
01 mag 202474,4674,4674,4674,4174,418.122
30 apr 202473,9174,6872,7274,4174,4150.907
29 apr 202473,1773,9272,9473,7873,789.872
26 apr 202472,7773,5272,0473,1273,12110.343
25 apr 202473,0773,5472,0872,3672,36338.452
24 apr 202472,1972,8471,5072,5972,59233.835
23 apr 202472,6274,3072,0772,3872,3863.488
23 apr 20241.85 Dividendo
22 apr 202472,6074,0571,9673,7071,8542.895
19 apr 202471,8972,6271,2872,0370,22142.701
18 apr 202472,3572,5070,7471,9070,10164.043
17 apr 202470,9171,5270,9071,1669,37151.120
16 apr 202471,2072,2470,0870,8669,08112.661
15 apr 202471,6972,3071,1071,8070,0085.304
12 apr 202472,7673,2671,6671,7069,90147.604
11 apr 202473,1273,5872,3072,4470,62759.121
10 apr 202472,5072,9871,8872,4270,6054.713
09 apr 202472,5073,0872,1072,3570,53715.557
08 apr 202472,7072,7872,3272,4670,64458.378
05 apr 202473,1974,2272,3872,4070,58159.367
04 apr 202474,3974,9273,4473,7171,8684.241
03 apr 202475,5675,9674,2074,5272,65253.461
02 apr 202474,4776,3074,5075,6073,70152.477
28 mar 202474,7475,1674,2274,5972,72107.051
27 mar 202474,4974,9273,8074,8472,96350.274
26 mar 202473,9674,4473,2473,9472,0884.663
25 mar 202472,0873,7071,6073,5171,6667.903
22 mar 202471,1572,2071,0871,9370,12336.847
21 mar 202471,6271,9870,4871,0269,2468.663
20 mar 202472,9974,5471,3271,6669,86463.944
19 mar 202473,4274,2073,0073,3571,51206.335
18 mar 202474,5775,0273,2473,9472,0892.659
15 mar 202474,6174,8674,2274,7672,88627.859
14 mar 202475,9276,1074,5074,6372,76648.330
13 mar 202475,2875,8874,7475,5673,66492.558
12 mar 202473,9075,2473,1874,9673,0896.483
11 mar 202472,3873,6471,9073,5871,73538.803
08 mar 202471,9172,6471,7672,4270,60249.263
07 mar 202470,2571,8769,8471,5469,74294.662
06 mar 202469,5970,6669,2070,2468,48415.644
05 mar 202469,1570,7268,6069,4667,72807.501
04 mar 202471,3172,5066,5269,1167,38887.351
01 mar 202469,5670,4469,4270,1768,41440.008
29 feb 202468,8769,6268,4069,1567,41319.308
28 feb 202469,6469,7468,6268,8067,0757.936
27 feb 202469,3770,4868,6869,6467,8928.833
26 feb 202470,2170,7269,6470,1868,42717.301
23 feb 202471,1271,2470,2770,6468,8754.084
22 feb 202471,3971,4470,9271,1269,3365.192
21 feb 202471,6671,8471,2071,5769,7752.788
20 feb 202470,4971,6869,5671,5869,7886.870
19 feb 202470,5270,7869,9070,4468,6755.735
16 feb 202470,6671,0670,3670,7168,9492.904
15 feb 202470,0570,4069,6570,2568,4977.311
14 feb 202470,6570,7870,0870,2668,5039.905
13 feb 202470,9071,4870,5070,8869,1021.894
12 feb 202470,8971,3270,3471,0769,29146.700
09 feb 202471,2471,3870,4670,6468,87108.433
08 feb 202471,3272,1470,8471,5369,7357.946
07 feb 202471,2471,8070,7871,0869,30182.663
06 feb 202471,6772,3270,9871,4069,6139.160
05 feb 202470,0871,6469,7271,3269,5370.969
02 feb 202471,0071,4270,1870,3868,6185.406
01 feb 202471,0471,5870,0270,4868,7179.759
31 gen 202471,6371,7670,8471,1769,3876.995
30 gen 202471,8572,0271,2471,3669,57583.629
29 gen 202471,7772,3471,2671,7269,9291.012
26 gen 202471,5972,2871,0672,0170,20272.819
25 gen 202471,3771,5470,5471,3069,51250.788
24 gen 202471,7571,9071,1671,2269,43239.951
23 gen 202471,8871,9470,9571,5269,72931.561
22 gen 202472,6572,7271,6871,6469,84345.553
19 gen 202472,8873,3672,2472,3470,5253.905
18 gen 202472,3772,8271,7672,7670,9345.946
17 gen 202473,4373,5071,6872,0670,25494.388
16 gen 202473,8074,6273,7074,0672,20144.312
15 gen 202474,1474,7473,7074,0272,1681.912
12 gen 202474,1774,7873,4674,6072,7355.995
11 gen 202474,0074,1673,2073,8872,03176.351
10 gen 202473,3874,2272,6673,6571,80295.271
09 gen 202473,4073,9072,6673,7071,85164.240
08 gen 202472,8773,4672,5873,4071,56129.126
05 gen 202473,2873,3472,6672,8571,0279.565
04 gen 202473,2973,9873,0073,3671,5285.800
03 gen 202473,2074,3272,8073,4071,5650.319
02 gen 202472,7873,4272,3873,2171,3776.263
*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...