Italia markets closed

Henkel AG & Co. KGaA (HEN3D.XC)

Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
83,400,00 (0,00%)
Alla chiusura: 02:52PM BST
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202483,4083,4083,4083,4083,40-
04 giu 202483,4083,4083,4083,4083,40-
03 giu 202483,4083,4083,4083,4083,40-
31 mag 202483,4083,4083,4083,4083,40-
30 mag 202483,4083,4083,4083,4083,40-
29 mag 202483,4083,4083,4083,4083,40-
28 mag 202483,4083,4083,4083,4083,40-
24 mag 202483,4083,4083,4083,4083,40-
23 mag 202483,4083,4083,4083,4083,40-
22 mag 202483,4083,4083,4083,4083,4039
21 mag 202483,8083,8083,8083,8083,80-
20 mag 202483,8083,8083,8083,8083,80-
17 mag 202483,8083,8083,8083,8083,80-
16 mag 202484,0584,0583,8083,8083,80225
15 mag 202482,5982,5982,5982,5982,59-
14 mag 202482,5982,5982,5982,5982,59-
13 mag 202482,5982,5982,5982,5982,59-
10 mag 202482,7982,7982,5982,5982,59591
09 mag 202482,3482,3482,3482,3482,34-
08 mag 202480,2582,5580,2582,3482,34390
07 mag 202479,6079,6079,6079,6079,60117
03 mag 202475,7578,7375,7578,3078,30200
02 mag 202472,7772,7772,7772,7772,77-
01 mag 202472,7772,7772,7772,7772,77-
30 apr 202472,7772,7772,7772,7772,77-
29 apr 202472,7772,7772,7772,7772,77-
26 apr 202472,7772,7772,7772,7772,77153
25 apr 202472,6272,6272,6272,6272,62-
24 apr 202472,6272,6272,6272,6272,6216
23 apr 202471,0171,0171,0171,0171,01-
23 apr 20241.85 Dividendo
22 apr 202471,0171,0171,0171,0169,16-
19 apr 202471,0171,0171,0171,0169,16-
18 apr 202471,0171,0171,0171,0169,16-
17 apr 202471,0171,0171,0171,0169,16-
16 apr 202471,0171,0171,0171,0169,16158
15 apr 202472,1872,1872,1872,1870,30-
12 apr 202472,1872,1872,1872,1870,30-
11 apr 202472,1872,1872,1872,1870,30-
10 apr 202472,1872,1872,1872,1870,30-
09 apr 202472,1872,1872,1872,1870,30-
08 apr 202472,1872,1872,1872,1870,30-
05 apr 202472,1872,1872,1872,1870,30-
04 apr 202472,1872,1872,1872,1870,30-
03 apr 202472,1872,1872,1872,1870,30-
02 apr 202472,1872,1872,1872,1870,30-
28 mar 202472,1872,1872,1872,1870,30-
27 mar 202472,1872,1872,1872,1870,30-
26 mar 202472,1872,1872,1872,1870,30-
25 mar 202472,1872,1872,1872,1870,30-
22 mar 202472,0272,1872,0272,1870,302
21 mar 202473,3173,3173,3173,3171,40-
20 mar 202473,3173,3173,3173,3171,40-
19 mar 202473,3173,3173,3173,3171,4011
18 mar 202475,5875,5875,5875,5873,61-
15 mar 202475,5875,5875,5875,5873,61-
14 mar 202475,5875,5875,5875,5873,61-
13 mar 202475,5675,5875,5675,5873,61193
12 mar 202474,3274,6374,3274,6372,69132
11 mar 202470,1570,1570,1570,1568,32-
08 mar 202470,1570,1570,1570,1568,32-
07 mar 202470,1570,1570,1570,1568,32-
06 mar 202470,0070,1570,0070,1568,3268
05 mar 202468,5868,5868,5868,5866,79-
04 mar 202470,3970,3967,4768,5866,79711
01 mar 202469,7269,7269,7269,7267,9044
29 feb 202469,3169,3169,3169,3167,505
28 feb 202469,7569,7569,7569,7567,93-
27 feb 202469,2669,7569,2669,7567,9320
26 feb 202470,4070,4070,4070,4068,57-
23 feb 202470,4070,4070,4070,4068,57-
22 feb 202470,4070,4070,4070,4068,57-
21 feb 202470,4070,4070,4070,4068,57-
20 feb 202470,4070,4070,4070,4068,57-
19 feb 202470,4070,4070,4070,4068,57-
16 feb 202470,4070,4070,4070,4068,57-
15 feb 202470,4070,4070,4070,4068,57-
14 feb 202470,4070,4070,4070,4068,57-
13 feb 202470,4070,4070,4070,4068,57-
12 feb 202470,4070,4070,4070,4068,57-
09 feb 202470,4070,4070,4070,4068,57-
08 feb 202470,4070,4070,4070,4068,57-
07 feb 202470,4070,4070,4070,4068,57-
06 feb 202470,4070,4070,4070,4068,57-
05 feb 202470,4070,4070,4070,4068,57-
02 feb 202470,4070,4070,4070,4068,5794
01 feb 202470,8970,8970,8970,8969,04101
31 gen 202471,5371,5371,5371,5369,67-
30 gen 202471,5371,5371,5371,5369,67-
29 gen 202471,5371,5371,5371,5369,67-
26 gen 202471,5371,5371,5371,5369,67-
25 gen 202471,2671,5370,5371,5369,67226
24 gen 202472,4172,4172,4172,4170,52-
23 gen 202472,4172,4172,4172,4170,52-
22 gen 202472,4172,4172,4172,4170,52-
19 gen 202472,4172,4172,4172,4170,52152
18 gen 202473,8673,8673,8673,8671,94-
17 gen 202473,8673,8673,8673,8671,94-
16 gen 202473,8673,8673,8673,8671,94-
15 gen 202473,8673,8673,8673,8671,94-
*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...