Italia markets close in 49 minutes

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
60,96-0,14 (-0,23%)
In data: 08:01AM 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 202472,1972,8471,5072,6772,67233.835
23 apr 202472,6274,3072,0772,3172,3163.488
23 apr 20241.85 Dividendo
22 apr 202472,6074,0571,9672,8671,0142.896
19 apr 202471,8972,6271,2872,2770,43142.702
18 apr 202472,3572,5070,7471,9170,08164.044
17 apr 202470,9171,5270,9071,2969,48151.121
16 apr 202471,2072,2470,0871,0069,20112.662
15 apr 202471,6972,3071,1071,8270,0085.304
12 apr 202472,7673,2671,6671,8770,05147.604
11 apr 202473,1273,5872,3072,4470,60759.122
10 apr 202472,5072,9871,8872,3070,4654.714
09 apr 202472,5073,0872,1072,3470,51715.557
08 apr 202472,7072,7872,3272,5370,69458.378
05 apr 202473,1974,2272,3872,4970,65159.368
04 apr 202474,3974,9273,4473,7871,9184.242
03 apr 202475,5675,9674,2074,4772,58253.461
02 apr 202474,4776,3074,5075,9974,06152.478
28 mar 202474,7475,1674,2274,5172,62107.052
27 mar 202474,4974,9273,8074,5972,70350.275
26 mar 202473,9674,4473,2474,1372,2584.663
25 mar 202472,0873,7071,6073,3871,5167.903
22 mar 202471,1572,2071,0872,0070,17336.847
21 mar 202471,6271,9870,4871,4769,6668.663
20 mar 202472,9974,5471,3271,9370,11463.944
19 mar 202473,4274,2073,0073,5671,69206.336
18 mar 202474,5775,0273,2473,5371,6692.660
15 mar 202474,6174,8674,2274,5272,62544.060
14 mar 202475,9276,1074,5074,5272,63648.330
13 mar 202475,2875,8874,7475,6373,71492.559
12 mar 202473,9075,2473,1874,5472,6423.516
11 mar 202472,3873,6471,9073,5371,66538.804
08 mar 202471,9172,6471,7671,8270,00244.405
07 mar 202470,2571,8769,8471,1669,35294.662
06 mar 202469,5970,6669,2070,5068,71415.645
05 mar 202469,1570,7268,6070,3568,56807.502
04 mar 202471,3172,5066,5270,4968,70887.352
01 mar 202469,5670,4469,4270,3368,54440.008
29 feb 202468,8769,6268,4069,5767,80319.309
28 feb 202469,6469,7468,6269,0967,3357.936
27 feb 202469,3770,4868,6869,2767,5128.833
26 feb 202470,2170,7269,6470,3168,52717.301
23 feb 202471,1271,2470,2770,2768,4854.084
22 feb 202471,3971,4470,9271,0569,2565.192
21 feb 202471,6671,8471,2071,4369,6252.788
20 feb 202470,4971,6869,5671,4869,6786.870
19 feb 202470,5270,7869,9070,5768,7855.735
16 feb 202470,6671,0670,3670,5368,7492.904
15 feb 202470,0570,4069,6570,2068,4277.312
14 feb 202470,6570,7870,0870,6468,8539.905
13 feb 202470,9071,4870,5070,6568,8521.894
12 feb 202470,8971,3270,3470,8369,03146.701
09 feb 202471,2471,3870,4670,7768,98108.433
08 feb 202471,3272,1470,8471,6669,8457.947
07 feb 202471,2471,8070,7871,3469,53150.031
06 feb 202471,6772,3270,9871,3369,5239.161
05 feb 202470,0871,6469,7271,3469,5370.970
02 feb 202471,0071,4270,1870,8969,0952.480
01 feb 202471,0471,5870,0270,4968,7013.873
31 gen 202471,6371,7670,8471,1169,3076.995
30 gen 202471,8572,0271,2471,5269,70583.630
29 gen 202471,7772,3471,2671,8970,0791.012
26 gen 202471,5972,2871,0671,9970,16272.819
25 gen 202471,3771,5470,5470,9669,16250.788
24 gen 202471,7571,9071,1671,4369,61239.951
23 gen 202471,8871,9470,9571,3769,56931.562
22 gen 202472,6572,7271,6871,8870,06345.554
19 gen 202472,8873,3672,2472,6570,8153.906
18 gen 202472,3772,8271,7672,6470,8045.946
17 gen 202473,4373,5071,6872,2970,45494.389
16 gen 202473,8074,6273,7073,9372,05144.313
15 gen 202474,6874,7473,7073,9772,0981.912
12 gen 202474,1774,7873,4674,4072,5155.995
11 gen 202474,0074,1673,2073,7671,89176.352
10 gen 202473,3874,2272,6673,8772,00295.271
09 gen 202473,4073,9072,6673,7771,89164.240
08 gen 202472,8773,4672,5873,1971,33129.126
05 gen 202473,2873,3472,6673,1671,3079.565
04 gen 202473,2973,9873,0073,4171,5485.801
03 gen 202473,2074,3272,8073,8371,9650.320
02 gen 202472,7873,4272,3873,2171,3576.264
29 dic 202372,6572,8670,3672,7270,8841.782
28 dic 202372,6972,8071,0672,5070,6620.875
27 dic 202372,7373,1872,2472,6870,83390.387
22 dic 202372,3772,8271,9072,5870,7419.547
21 dic 202372,4172,8872,2272,4270,5826.103
20 dic 202372,7172,8472,0672,5070,6684.031
19 dic 202372,7973,2472,0072,5270,6856.707
18 dic 202372,5872,9671,9672,7570,90252.398
15 dic 202373,3373,6872,0472,5270,68160.391
14 dic 202374,0374,5472,9074,0472,16228.708
13 dic 202373,4574,1272,9073,7071,8334.717
12 dic 202373,3473,9672,6873,4271,56337.569
11 dic 202373,1673,5672,3072,7270,8871.498
08 dic 202372,9273,3872,4472,7470,8983.322
07 dic 202372,7873,2672,2672,9271,07111.299
06 dic 202372,6573,1872,0672,8070,9549.254
05 dic 202373,1473,4072,4472,5070,66116.300
04 dic 202373,0873,4672,5473,0971,2368.611
01 dic 202372,3473,2072,3873,0271,17148.641
*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...