Italia markets closed

Henkel AG & Co. KGaA (HEN3.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
83,06-1,48 (-1,75%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202484,6084,9882,7083,0683,06389.780
13 giu 202485,0485,1283,4684,5484,54382.120
12 giu 202485,1285,7484,9285,0485,04431.422
11 giu 202485,0085,3684,4084,9084,90305.395
10 giu 202483,9484,9683,6284,9284,92437.317
07 giu 202484,0084,5683,7684,5484,54299.513
06 giu 202483,5084,4283,2284,0684,06307.052
05 giu 202483,3083,4482,7683,4083,40292.073
04 giu 202482,5483,2682,1283,1683,16303.517
03 giu 202483,0083,5682,5482,5482,54438.576
31 mag 202482,6283,3482,5283,1283,12943.943
30 mag 202482,2683,0082,2482,6682,66246.345
29 mag 202482,1882,4881,7482,4082,40307.542
28 mag 202483,6683,8482,4082,5082,50370.398
27 mag 202483,2283,7082,8683,6683,66140.898
24 mag 202483,0683,7882,7683,5483,54218.692
23 mag 202483,8884,2883,1283,5683,56358.870
22 mag 202484,2084,4683,2283,7883,78343.738
21 mag 202484,7684,9084,0084,2884,28376.719
20 mag 202483,9884,6283,6484,5484,54216.025
17 mag 202483,6284,1883,3083,9883,98362.738
16 mag 202483,1884,4082,7483,7683,76501.225
15 mag 202482,4083,0881,4083,0883,08400.467
14 mag 202481,9682,7681,5482,4682,46447.388
13 mag 202481,3482,5681,2881,7881,78479.644
10 mag 202482,9083,4082,2282,2882,28717.557
09 mag 202481,9282,7481,6482,5282,52326.094
08 mag 202480,7282,8480,0881,7481,74566.461
07 mag 202479,6879,7878,6679,4279,42713.248
06 mag 202479,3080,1879,0079,5079,50494.584
03 mag 202474,2879,9273,3079,3479,341.676.273
02 mag 202474,1674,6474,0074,0074,00358.372
30 apr 202473,9474,6873,8074,4674,46490.929
29 apr 202473,1473,9673,0273,6073,60251.918
26 apr 202472,7073,5672,5673,1673,16344.078
25 apr 202473,1273,1472,0272,5872,58477.258
24 apr 202471,9272,8671,8272,6072,60419.976
23 apr 202472,5672,8672,0472,0872,08344.329
23 apr 20241.85 Dividendo
22 apr 202472,6474,0472,5074,0472,19493.866
19 apr 202471,7272,6271,6872,2270,42469.604
18 apr 202472,3272,5471,8471,9070,10372.526
17 apr 202470,8271,5670,8271,1869,40316.701
16 apr 202471,3071,3870,0271,0069,23484.544
15 apr 202471,6672,0671,5471,8070,01272.136
12 apr 202472,8272,9271,6271,8670,06357.066
11 apr 202473,0273,6472,2672,4470,63549.280
10 apr 202472,4872,9072,2272,7870,96253.276
09 apr 202472,4272,7072,0672,2870,47382.756
08 apr 202472,5873,0472,3272,6470,82236.485
05 apr 202473,2073,3072,3472,7070,88461.036
04 apr 202474,3674,6473,4273,7671,92316.966
03 apr 202475,5676,0474,1674,4672,60367.223
02 apr 202474,4476,3474,4475,7073,81462.083
28 mar 202474,7075,0874,2474,5072,64344.543
27 mar 202474,4074,9474,1674,6872,81321.865
26 mar 202473,9274,3473,2474,2672,40448.964
25 mar 202472,1073,7072,1073,7071,86518.235
22 mar 202471,2272,2271,0672,0870,28405.819
21 mar 202471,6271,7270,4671,2669,48465.396
20 mar 202472,9072,9671,4071,4669,67476.842
19 mar 202473,5673,8072,9873,0471,21387.719
18 mar 202474,5474,9673,1873,7471,90381.189
15 mar 202474,5674,9074,2274,5672,701.021.549
14 mar 202475,8876,1074,5074,5472,68554.150
13 mar 202475,4275,7674,8275,6473,75556.344
12 mar 202474,0275,2673,8475,2073,32521.643
11 mar 202472,2673,6472,2673,6471,80458.013
08 mar 202471,9872,6471,6872,5270,71362.890
07 mar 202470,2271,9269,7871,8670,06519.196
06 mar 202469,7270,6669,5270,3468,58559.359
05 mar 202469,1870,7669,0869,6267,88689.706
04 mar 202471,2872,0266,8669,0267,301.380.182
01 mar 202469,6070,4469,4070,4068,64753.462
29 feb 202468,9069,6468,5269,5667,821.076.340
28 feb 202469,6269,7868,6468,9267,20341.892
27 feb 202469,4669,8469,1269,8268,08312.177
26 feb 202470,0870,4870,0470,0468,29231.637
23 feb 202471,1471,4070,2870,2868,52330.902
22 feb 202471,4071,5070,9071,0469,26350.904
21 feb 202471,5071,8671,2071,2669,48252.588
20 feb 202470,4271,7270,4271,4669,67206.395
19 feb 202470,4870,7670,1070,5868,82174.701
16 feb 202470,4871,0470,3470,3468,58359.058
15 feb 202470,0070,4469,6270,1868,43213.103
14 feb 202470,6470,9070,1070,2068,45225.693
13 feb 202470,8671,1270,3670,6468,87191.273
12 feb 202470,8871,3070,7471,0469,26142.509
09 feb 202471,2071,4270,4670,7869,01336.655
08 feb 202471,3472,1471,2271,2469,46262.661
07 feb 202471,3271,5670,8071,2869,50348.216
06 feb 202471,7272,3870,9471,3469,56348.137
05 feb 202470,1071,6470,1071,6469,85433.829
02 feb 202471,0071,4270,1470,2268,47256.960
01 feb 202471,0071,2270,0870,7468,97276.149
31 gen 202471,7671,8670,8271,1069,32361.594
30 gen 202471,8872,1871,2271,5869,79348.947
29 gen 202471,7872,4271,6871,8870,08334.189
26 gen 202471,7072,3871,4671,9070,10353.991
25 gen 202471,3871,5470,5071,5069,71267.511
*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...