Mercados españoles cerrados en 8 hrs 18 min

Henkel AG & Co. KGaA (HEN.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
73,20-0,40 (-0,54%)
A partir del 05:35PM CEST. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202472,9073,7072,6073,2073,2067.396
31 may 202472,9073,7072,7073,6073,60563.517
30 may 202472,9073,5072,9073,0573,0560.003
29 may 202472,9073,1072,7072,9072,9059.526
28 may 202474,2574,3573,0573,1073,1066.072
27 may 202473,5074,2573,5074,2574,2553.996
24 may 202473,9074,4573,5074,2574,2553.034
23 may 202474,6074,9074,0074,2574,25131.795
22 may 202474,7075,0073,9074,3074,30117.159
21 may 202475,2075,5074,7074,9574,9570.554
20 may 202474,7575,3574,5575,0075,0036.104
17 may 202474,0075,1073,8074,6574,6571.609
16 may 202473,8574,9073,6574,2574,25118.148
15 may 202473,5073,7572,6073,7073,70131.921
14 may 202472,9073,7072,4073,5573,5583.469
13 may 202472,2573,3072,0572,7572,7575.892
10 may 202473,4074,2573,1073,1073,1081.576
09 may 202472,7073,8072,6073,2073,2052.640
08 may 202471,4573,8071,4572,7072,70151.013
07 may 202471,4071,5570,8571,2071,20133.567
06 may 202471,0572,0070,6571,3571,3578.231
03 may 202467,1071,5566,5070,7570,75186.412
02 may 202467,1567,5567,0067,1067,1088.605
30 abr 202466,8567,6566,8567,1567,15118.934
29 abr 202466,6067,2566,4066,7066,7064.990
26 abr 202465,8066,7565,8066,5566,5594.575
25 abr 202466,0566,5065,7065,9565,9571.536
24 abr 202465,5566,2065,5065,8565,8583.749
23 abr 202465,3066,1565,3065,4565,4573.769
23 abr 20241.83 Dividendo
22 abr 202466,3566,9566,1566,9565,1291.667
19 abr 202465,5066,3065,5065,9064,1058.888
18 abr 202466,7066,7065,6565,9564,1560.953
17 abr 202464,7065,4064,6565,1563,3796.679
16 abr 202465,0065,0563,9564,7562,98107.739
15 abr 202465,5065,6565,1065,3563,5648.673
12 abr 202465,8566,5065,2565,4063,6157.224
11 abr 202466,4066,7065,6065,9064,1083.107
10 abr 202465,6566,2565,5566,2564,4490.824
09 abr 202465,4565,7065,2565,5563,7653.409
08 abr 202465,5065,7065,0065,6063,8151.272
05 abr 202466,3566,3565,2065,4063,6170.143
04 abr 202466,5067,1066,2066,7064,88116.254
03 abr 202467,1067,5566,2566,7064,8876.198
02 abr 202466,5567,8566,5067,0065,1795.550
28 mar 202467,1867,4666,7666,7664,9491.432
27 mar 202466,9467,7466,9467,1865,3499.611
26 mar 202467,0067,4066,5467,0865,2578.812
25 mar 202465,8266,9865,8266,9865,15112.145
22 mar 202465,2865,7664,7265,7263,9272.221
21 mar 202465,1065,1663,8665,1663,38110.639
20 mar 202466,0066,0064,7464,9863,2070.943
19 mar 202465,8466,2865,6666,2264,41137.459
18 mar 202466,5867,3865,5265,9864,18114.279
15 mar 202466,5067,8866,2867,1465,30267.086
14 mar 202467,8468,0266,3666,4264,60113.870
13 mar 202467,3867,9067,0667,8465,99129.260
12 mar 202465,8267,4065,8067,1865,34113.054
11 mar 202465,0065,7865,0065,6863,8892.692
08 mar 202464,9065,6264,8665,1463,36116.672
07 mar 202463,6865,0863,2265,0263,2487.987
06 mar 202462,7863,8862,7863,5461,80129.478
05 mar 202462,6664,1462,5062,9261,20105.469
04 mar 202463,8464,6460,8262,7661,04117.720
01 mar 202462,6063,5662,0063,1261,3995.308
29 feb 202462,3063,1262,0062,4060,69656.643
28 feb 202463,2063,2662,2862,5460,8370.689
27 feb 202462,4063,3062,4063,3061,5758.160
26 feb 202463,6463,6463,1863,3261,5956.774
23 feb 202463,8064,4863,4663,4661,7349.547
22 feb 202464,8864,8863,9864,0262,2775.700
21 feb 202464,3464,7864,0464,4862,7261.457
20 feb 202463,3864,7063,1264,4462,6885.282
19 feb 202463,1663,3662,8263,3261,5918.003
16 feb 202462,7063,4862,7063,1861,4542.496
15 feb 202462,9863,0662,3862,8261,1055.669
14 feb 202463,3663,5062,7862,9861,2651.479
13 feb 202463,4863,5463,0663,4861,7448.784
12 feb 202463,2863,7463,1463,4461,7132.063
09 feb 202463,3863,8462,7863,1861,4571.972
08 feb 202463,0664,0463,0663,3861,6549.297
07 feb 202463,0063,7063,0063,3061,5759.231
06 feb 202463,4264,2063,3263,6261,8858.406
05 feb 202462,5863,6462,4263,5461,8058.811
02 feb 202463,0063,5262,4862,5860,8741.187
01 feb 202463,1263,5862,7262,9661,2441.009
31 ene 202464,0864,1663,2663,3661,6382.359
30 ene 202463,7864,5663,7864,1062,3563.558
29 ene 202463,8264,8463,8264,2462,4866.006
26 ene 202463,8064,4063,8064,2862,5243.996
25 ene 202463,8463,8662,8863,5261,7870.328
24 ene 202463,7263,9663,5863,7662,0291.111
23 ene 202464,2464,2463,3463,9262,1780.198
22 ene 202464,5864,9664,1064,1662,4150.339
19 ene 202465,0465,3664,5464,6862,9146.178
18 ene 202464,3064,9464,0864,9463,1697.896
17 ene 202465,3665,3664,2464,7662,99111.798
16 ene 202465,5066,0065,4265,6463,8559.953
15 ene 202466,5066,5265,5865,7663,9661.934
12 ene 202465,8066,5465,8066,3064,4981.448
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...