Italia markets close in 3 hours 12 minutes

Henkel AG & Co. KGaA (HEN3.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
73,54+1,32 (+1,83%)
In data: 02:03PM CEST. Mercato aperto.
Periodo di tempo:
22 apr 2023 - 22 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202472,6473,5672,5073,5473,5499.737
19 apr 202471,7272,6271,6872,2272,22469.604
18 apr 202472,3272,5471,8471,9071,90372.526
17 apr 202470,8271,5670,8271,1871,18316.701
16 apr 202471,3071,3870,0271,0071,00484.544
15 apr 202471,6672,0671,5471,8071,80272.136
12 apr 202472,8272,9271,6271,8671,86357.066
11 apr 202473,0273,6472,2672,4472,44549.280
10 apr 202472,4872,9072,2272,7872,78253.276
09 apr 202472,4272,7072,0672,2872,28382.756
08 apr 202472,5873,0472,3272,6472,64236.485
05 apr 202473,2073,3072,3472,7072,70461.036
04 apr 202474,3674,6473,4273,7673,76316.966
03 apr 202475,5676,0474,1674,4674,46367.223
02 apr 202474,4476,3474,4475,7075,70462.083
28 mar 202474,7075,0874,2474,5074,50344.543
27 mar 202474,4074,9474,1674,6874,68321.865
26 mar 202473,9274,3473,2474,2674,26448.964
25 mar 202472,1073,7072,1073,7073,70518.235
22 mar 202471,2272,2271,0672,0872,08405.819
21 mar 202471,6271,7270,4671,2671,26465.396
20 mar 202472,9072,9671,4071,4671,46476.842
19 mar 202473,5673,8072,9873,0473,04387.719
18 mar 202474,5474,9673,1873,7473,74381.189
15 mar 202474,5674,9074,2274,5674,561.021.549
14 mar 202475,8876,1074,5074,5474,54554.150
13 mar 202475,4275,7674,8275,6475,64556.344
12 mar 202474,0275,2673,8475,2075,20521.643
11 mar 202472,2673,6472,2673,6473,64458.013
08 mar 202471,9872,6471,6872,5272,52362.890
07 mar 202470,2271,9269,7871,8671,86519.196
06 mar 202469,7270,6669,5270,3470,34559.359
05 mar 202469,1870,7669,0869,6269,62689.706
04 mar 202471,2872,0266,8669,0269,021.380.182
01 mar 202469,6070,4469,4070,4070,40753.462
29 feb 202468,9069,6468,5269,5669,561.076.340
28 feb 202469,6269,7868,6468,9268,92341.892
27 feb 202469,4669,8469,1269,8269,82312.177
26 feb 202470,0870,4870,0470,0470,04231.637
23 feb 202471,1471,4070,2870,2870,28330.902
22 feb 202471,4071,5070,9071,0471,04350.904
21 feb 202471,5071,8671,2071,2671,26252.588
20 feb 202470,4271,7270,4271,4671,46206.395
19 feb 202470,4870,7670,1070,5870,58174.701
16 feb 202470,4871,0470,3470,3470,34359.058
15 feb 202470,0070,4469,6270,1870,18213.103
14 feb 202470,6470,9070,1070,2070,20225.693
13 feb 202470,8671,1270,3670,6470,64191.273
12 feb 202470,8871,3070,7471,0471,04142.509
09 feb 202471,2071,4270,4670,7870,78336.655
08 feb 202471,3472,1471,2271,2471,24262.661
07 feb 202471,3271,5670,8071,2871,28348.216
06 feb 202471,7272,3870,9471,3471,34348.137
05 feb 202470,1071,6470,1071,6471,64433.829
02 feb 202471,0071,4270,1470,2270,22256.960
01 feb 202471,0071,2270,0870,7470,74276.149
31 gen 202471,7671,8670,8271,1071,10361.594
30 gen 202471,8872,1871,2271,5871,58348.947
29 gen 202471,7872,4271,6871,8871,88334.189
26 gen 202471,7072,3871,4671,9071,90353.991
25 gen 202471,3871,5470,5071,5071,50267.511
24 gen 202471,7071,8271,1671,4471,44309.485
23 gen 202471,9471,9470,8071,6471,64335.683
22 gen 202472,7272,7871,6071,7671,76286.350
19 gen 202472,8273,2472,2272,4072,40484.724
18 gen 202472,3472,8271,7472,8272,82317.747
17 gen 202473,3273,5271,6872,3672,36401.452
16 gen 202474,1474,1873,6873,8873,88268.604
15 gen 202474,6874,7073,6673,9073,90219.813
12 gen 202474,1874,7074,1674,4674,46242.706
11 gen 202474,0274,1473,6873,9273,92426.734
10 gen 202473,4074,2072,6673,6673,66445.091
09 gen 202473,3073,9072,9873,7673,76440.969
08 gen 202472,7473,4672,5873,1073,10381.105
05 gen 202473,2873,3672,6872,9672,96220.127
04 gen 202473,3673,5473,1673,5273,52182.686
03 gen 202473,2274,3473,1473,5273,52287.913
02 gen 202472,8073,4672,6273,2873,28285.962
29 dic 202372,6472,8672,5672,8672,86135.261
28 dic 202372,6872,8072,1872,5272,52128.381
27 dic 202372,7272,8272,3072,6872,68141.200
22 dic 202372,3472,8472,2272,6872,68182.833
21 dic 202372,3272,8672,2072,4272,42240.215
20 dic 202372,6272,8272,0472,5072,50321.708
19 dic 202372,8072,9271,9272,5272,52309.574
18 dic 202372,5272,9672,3272,8072,80332.701
15 dic 202373,4473,4472,0072,5272,52901.760
14 dic 202374,0074,5672,7673,2473,24533.407
13 dic 202373,5074,1073,1473,5473,54336.444
12 dic 202373,4073,9473,3273,4273,42409.339
11 dic 202373,1273,3272,5673,1273,12312.208
08 dic 202372,9673,1472,4272,7472,74377.565
07 dic 202372,9273,2672,5872,9472,94251.289
06 dic 202372,6473,0672,2672,8072,80293.929
05 dic 202373,2473,4472,4072,5072,50246.843
04 dic 202373,0073,4872,8073,0073,00217.732
01 dic 202372,4873,1872,2872,9872,98370.251
30 nov 202371,5072,6271,3072,2072,201.021.484
29 nov 202371,1471,3870,6471,3871,38305.728
28 nov 202370,5870,9270,4670,8070,80262.727
*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...