Mercados españoles cerrados

Henkel AG & Co. KGaA (HEN.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
70,75+3,65 (+5,44%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
11 ene 202465,9266,2265,6265,7463,9491.534
10 ene 202465,9066,2665,3065,8064,00122.895
09 ene 202465,9066,1465,5866,0264,22109.087
08 ene 202465,3065,7064,9465,6263,8345.461
05 ene 202465,2265,4664,9065,3863,5947.785
04 ene 202465,6066,0065,2665,5463,7558.983
03 ene 202465,6466,3265,4665,5663,7761.558
02 ene 202465,0065,8464,8265,6063,8155.000
29 dic 202364,8464,9864,7264,9863,2055.208
28 dic 202364,4264,7864,1464,6062,8341.538
27 dic 202364,8264,9264,5064,7863,0157.782
22 dic 202364,3264,8864,3264,8863,1180.517
21 dic 202364,3664,7064,1464,5062,74122.067
20 dic 202363,9864,4263,8864,3662,6090.285
19 dic 202364,0064,4463,5464,1262,3787.431
18 dic 202364,4664,7264,1464,7262,9560.034
15 dic 202364,8065,0663,9264,4462,68187.660
14 dic 202365,7466,0064,6265,0463,26134.419
13 dic 202364,5865,5064,5865,2063,4298.732
12 dic 202364,2865,1264,2864,9463,16107.566
11 dic 202364,0464,4663,8064,3862,62125.412
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...