U.S. markets closed

Henkel AG & Co KGaA (HEN3.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
83.42+0.12 (+0.14%)
Al cierre: 08:01AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202483.4283.4283.4283.4283.42-
27 jun 202483.3083.3083.3083.3083.30-
26 jun 202482.5082.5082.5082.5082.50-
25 jun 202482.7482.7482.7482.7482.74-
24 jun 202481.9081.9081.9081.9081.90-
21 jun 202482.2882.2882.2882.2882.28-
20 jun 202483.1083.1083.1083.1083.10-
19 jun 202483.3883.3883.3883.3883.38-
18 jun 202483.2883.2883.2883.2883.28-
17 jun 202482.8682.8682.8682.8682.86-
14 jun 202484.4684.4684.4684.4684.46-
13 jun 202484.7084.7084.7084.7084.70-
12 jun 202484.7885.5084.7885.3085.30440
11 jun 202484.9284.9284.9284.9284.92-
10 jun 202484.1484.1484.1484.1484.14-
07 jun 202483.8683.8683.8683.8683.86-
06 jun 202483.2283.2283.2283.2283.22-
05 jun 202483.3883.3883.3883.3883.38-
04 jun 202482.3082.3082.3082.3082.30-
03 jun 202483.2083.2083.2083.2083.20-
31 may 202482.2882.2882.2882.2882.28-
30 may 202482.0482.0482.0482.0482.04-
29 may 202482.1282.1282.1282.1282.12-
28 may 202483.6083.6082.5282.5282.52979
27 may 202483.1883.1883.1883.1883.18-
24 may 202483.0883.0883.0883.0883.08-
23 may 202483.7083.7083.7083.7083.70-
22 may 202484.2284.2284.2284.2284.22-
21 may 202484.2284.2284.2284.2284.22-
20 may 202483.9483.9483.9483.9483.94-
17 may 202483.5083.5083.5083.5083.50-
16 may 202482.6482.6482.6482.6482.64-
15 may 202482.3082.3082.3082.3082.30-
14 may 202481.4481.4481.4481.4481.44-
13 may 202481.2681.6481.2681.6481.6430
10 may 202482.3082.3082.3082.3082.30-
09 may 202481.9081.9081.9081.9081.9012
08 may 202479.5079.5079.5079.5079.50-
07 may 202479.3879.3879.3879.3879.38-
06 may 202479.5079.5079.5079.5079.506
03 may 202473.8278.5073.8278.5078.50190
02 may 202474.3474.3474.3474.3474.34-
30 abr 202473.4473.4473.4473.4473.44-
29 abr 202473.1273.6073.1273.6073.6025
26 abr 202472.4472.4472.4472.4472.44-
25 abr 202472.3472.7072.3472.7072.70200
24 abr 202471.7671.7671.7671.7671.76-
23 abr 202472.4072.4072.0072.0072.0054
23 abr 20241.85 Dividendo
22 abr 202472.2872.2872.2872.2870.4325
19 abr 202471.4071.4071.4071.4069.57-
18 abr 202471.5271.9871.5271.9870.14200
17 abr 202470.9070.9070.9070.9069.09-
16 abr 202471.4871.4871.4871.4869.65-
15 abr 202472.1072.1072.1072.1070.25-
12 abr 202472.4672.4672.1872.1870.3330
11 abr 202472.6672.6672.6672.6670.80-
10 abr 202472.2472.2472.2472.2470.39-
09 abr 202472.5072.5072.5072.5070.64-
08 abr 202472.5472.5472.5472.5470.68-
05 abr 202473.3273.3273.3273.3271.44-
04 abr 202474.3074.3074.3074.3072.40-
03 abr 202475.3675.3674.4474.4472.53540
02 abr 202474.2676.0474.2676.0474.09100
28 mar 202474.4874.4874.2474.2472.3420
27 mar 202474.0474.0474.0474.0472.14-
26 mar 202473.6473.6473.6473.6471.76-
25 mar 202471.8871.8871.8871.8870.04-
22 mar 202470.8670.8670.8670.8669.05-
21 mar 202471.6471.6471.6471.6469.81-
20 mar 202472.8672.8672.8672.8671.00-
19 mar 202473.5673.5672.9472.9471.0775
18 mar 202474.4274.4273.6073.6071.72145
15 mar 202474.2674.2674.2674.2672.36-
14 mar 202475.4675.9475.4275.4273.49325
13 mar 202475.0875.0875.0875.0873.16-
12 mar 202473.7075.0073.7075.0073.0815
11 mar 202472.1072.1072.1072.1070.25-
08 mar 202471.7271.7271.7271.7269.88-
07 mar 202470.1270.9470.1270.9469.12170
06 mar 202469.6269.6269.6269.6267.84-
05 mar 202468.8068.8068.8068.8067.04-
04 mar 202470.9070.9070.9070.9069.09-
01 mar 202469.4869.4869.4869.4867.70-
29 feb 202468.8268.8268.8268.8267.06-
28 feb 202469.6669.6669.6669.6667.88-
27 feb 202469.7669.7669.7669.7667.97-
26 feb 202470.0470.0470.0470.0468.25-
23 feb 202470.8870.8870.8870.8869.07-
22 feb 202471.3671.3671.3671.3669.53-
21 feb 202471.3871.3871.3871.3869.55-
20 feb 202470.2070.2070.2070.2068.40-
19 feb 202470.0670.0670.0670.0668.27-
16 feb 202470.0470.0470.0470.0468.25-
15 feb 202470.1070.1070.0270.0268.2350
14 feb 202470.5870.5870.5870.5868.77-
13 feb 202470.8070.8070.8070.8068.99-
12 feb 202470.6870.6870.6870.6868.87-
09 feb 202471.1071.1071.1071.1069.28-
08 feb 202471.2271.2271.2271.2269.40-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...