Italia markets open in 53 minutes

Henkel AG & Co. KGaA (4HEN.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
70,15-3,40 (-4,62%)
Alla chiusura: 10:54AM CEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202474,0074,0074,0074,0074,00-
26 giu 202473,7573,7573,7573,7573,75-
25 giu 202473,4573,4573,4573,4573,45-
24 giu 202473,4573,4573,4573,4573,45-
21 giu 202472,9072,9072,9072,9072,90-
20 giu 202473,3573,3573,3573,3573,35-
19 giu 202473,7573,7573,7573,7573,75-
18 giu 202474,1074,1074,1074,1074,10-
17 giu 202474,4574,4574,4574,4574,45-
14 giu 202473,7073,7073,7073,7073,70-
13 giu 202474,5574,5574,5574,5574,55-
12 giu 202475,0575,0575,0575,0575,05-
11 giu 202475,1575,1575,1575,1575,15-
10 giu 202474,6574,6574,6574,6574,65-
07 giu 202474,7074,7074,7074,7074,70-
06 giu 202474,4074,4074,4074,4074,40-
05 giu 202473,7573,7573,7573,7573,75-
04 giu 202473,5573,5573,5573,5573,55-
03 giu 202473,1573,1573,1573,1573,15-
31 mag 202473,1073,1073,1073,1073,10-
30 mag 202473,0073,0073,0073,0073,00-
29 mag 202472,9072,9072,9072,9072,90-
28 mag 202473,1073,1073,1073,1073,10-
27 mag 202474,1574,1574,1574,1574,15-
24 mag 202474,2074,2074,2074,2074,20-
23 mag 202474,0074,0074,0074,0074,00-
22 mag 202474,3574,3574,3574,3574,35-
21 mag 202474,9574,9574,9574,9574,95-
20 mag 202475,1075,1075,1075,1075,10-
17 mag 202474,7074,7074,7074,7074,70-
16 mag 202474,3074,3074,3074,3074,30-
15 mag 202473,7073,7073,7073,7073,70-
14 mag 202473,6073,6073,6073,6073,60-
13 mag 202472,7572,7572,7572,7572,75-
10 mag 202473,3073,3073,3073,3073,30-
09 mag 202473,4573,4573,4573,4573,45-
08 mag 202472,8072,8072,8072,8072,80-
07 mag 202471,3071,3071,3071,3071,30-
06 mag 202470,1570,1570,1571,4571,4530
03 mag 202470,7070,7070,7070,7070,70-
02 mag 202467,1067,1067,1067,1067,10-
30 apr 202467,1567,1567,1567,1567,15-
29 apr 202466,8066,8066,8066,8066,80-
26 apr 202466,5066,5066,5066,5066,50-
25 apr 202465,8065,8065,8065,8065,80-
24 apr 202465,8065,8065,8065,8065,80-
23 apr 202465,6065,6065,6065,6065,60-
23 apr 20241.83 Dividendo
22 apr 202466,8566,8566,8566,8565,02-
19 apr 202465,8065,8065,8065,8064,00-
18 apr 202466,0066,0066,0066,0064,19-
17 apr 202464,9564,9564,9564,9563,17-
16 apr 202464,5064,5064,5064,5062,73-
15 apr 202465,3065,3065,3065,3063,51-
12 apr 202465,3065,3065,3065,3063,51-
11 apr 202465,7065,7065,7065,7063,90-
10 apr 202466,1566,1566,1566,1564,34-
09 apr 202465,5565,5565,5565,5563,76-
08 apr 202465,6565,6565,6565,6563,85-
05 apr 202465,2065,2065,2065,2063,42-
04 apr 202466,3566,3566,3566,3564,53-
03 apr 202466,8066,8066,8066,8064,97-
02 apr 202467,1567,1567,1567,1565,31-
28 mar 202466,8866,8866,8866,8865,05-
27 mar 202467,3067,3067,3067,3065,46-
26 mar 202467,1667,1667,1667,1665,32-
25 mar 202466,8466,8466,8466,8465,01-
22 mar 202465,6265,6265,6265,6263,82-
21 mar 202464,8664,8664,8664,8663,08-
20 mar 202464,8664,8664,8664,8663,08-
19 mar 202466,0866,0866,0866,0864,27-
18 mar 202465,9665,9665,9665,9664,15-
15 mar 202467,2667,2667,2667,2665,42-
14 mar 202466,4066,4066,4066,4064,58-
13 mar 202467,8267,8267,8267,8265,96-
12 mar 202467,3467,3467,3467,3465,50-
11 mar 202465,7265,7265,7265,7263,92-
08 mar 202465,3265,3265,3265,3263,53-
07 mar 202465,0265,0265,0265,0263,24-
06 mar 202463,6263,6263,6263,6261,88-
05 mar 202462,7862,7862,7862,7861,06-
04 mar 202462,6462,6462,6462,6460,93-
01 mar 202463,3463,3463,3463,3461,61-
29 feb 202462,9062,9062,9062,9061,18-
28 feb 202462,6462,6462,6462,6460,93-
27 feb 202463,2663,2663,2663,2661,53-
26 feb 202463,4063,4063,4063,4061,66-
23 feb 202463,5063,5063,5063,5061,76-
22 feb 202464,3064,3064,3064,3062,54-
21 feb 202464,4664,4664,4664,4662,70-
20 feb 202464,5064,5064,5064,5062,73-
19 feb 202463,3463,3463,3463,3461,61-
16 feb 202463,2663,2663,2663,2261,498
15 feb 202462,8062,8062,8062,8061,08-
14 feb 202462,9862,9862,9862,9861,26-
13 feb 202463,3863,3863,3863,3861,64-
12 feb 202463,4463,4463,4463,4461,70-
09 feb 202463,1663,1663,1663,1661,43-
08 feb 202463,4663,4663,4663,4661,72-
07 feb 202463,3263,3263,3263,3261,59-
*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...