Mercados españoles cerrados en 1 hr 55 mins

Henkel AG & Co. KGaA (HEN3.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
60,44+0,22 (+0,37%)
A partir del 03:20PM CEST. Mercado abierto.
Intervalo de fechas:
28 sept 2021 - 28 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 sept 202259,8860,5659,1260,4460,44315.193
27 sept 202261,1461,6260,2260,2260,22615.567
26 sept 202260,8661,4060,3860,6060,60561.426
23 sept 202261,6262,0060,4461,0861,08615.028
22 sept 202260,9261,8860,9261,5661,56433.321
21 sept 202261,1862,4061,1461,6661,66410.747
20 sept 202262,8063,7061,0661,5461,54719.693
19 sept 202262,4062,4061,4862,3062,30430.204
16 sept 202262,1662,6061,5862,5062,501.112.966
15 sept 202262,6862,8661,9262,4462,44411.541
14 sept 202263,1463,3062,6462,7862,78424.520
13 sept 202263,1463,8863,1263,3463,34444.079
12 sept 202262,5463,4262,4463,0863,08375.781
09 sept 202261,3862,5661,1862,3862,38394.371
08 sept 202262,6462,7460,8661,4061,40631.359
07 sept 202261,5862,3261,3062,2262,22417.368
06 sept 202262,3263,2462,0062,5062,50376.039
05 sept 202261,9262,3060,8262,3062,30556.692
02 sept 202262,7263,4262,3062,9262,92546.543
01 sept 202263,8463,8662,8463,3263,32527.776
31 ago 202266,8867,0664,2464,2464,24857.135
30 ago 202265,7866,7865,6466,4666,46510.105
29 ago 202264,5465,2464,1665,2465,24317.848
26 ago 202266,5666,5864,6865,1865,18504.030
25 ago 202266,5066,9666,1266,3066,30406.719
24 ago 202266,1066,8065,7465,9465,94361.799
23 ago 202266,2667,1065,9466,0066,00408.582
22 ago 202266,3466,3865,5066,1666,16533.682
19 ago 202266,5066,9066,3466,5666,56431.539
18 ago 202266,8867,5666,4666,7266,72523.839
17 ago 202266,2267,8865,4866,5266,52672.282
16 ago 202265,2066,1665,2065,8465,84452.514
15 ago 202265,5065,9063,3665,1265,12661.885
12 ago 202264,6265,1264,2264,7864,78467.656
11 ago 202265,1065,1463,8064,4464,44438.249
10 ago 202264,6465,2664,2464,8064,80364.875
09 ago 202264,9265,0063,8664,7264,72335.333
08 ago 202264,2664,9264,0064,7464,74344.995
05 ago 202263,9464,2463,5863,8263,82240.531
04 ago 202263,8864,4263,6464,0864,08375.594
03 ago 202262,6463,6862,3863,5863,58265.690
02 ago 202262,6463,1662,4862,7462,74397.663
01 ago 202262,1063,0862,0462,6062,60382.430
29 jul 202261,8263,0461,6062,2862,28540.284
28 jul 202261,8461,8661,2461,5061,50324.480
27 jul 202262,1062,4661,4061,5261,52289.518
26 jul 202261,3061,9061,0261,9061,90304.101
25 jul 202260,9461,7660,8261,2861,28337.775
22 jul 202261,3861,6660,5461,2861,28423.590
21 jul 202261,2861,8860,8461,6061,60450.741
20 jul 202262,0462,4460,5061,1461,14531.228
19 jul 202260,0662,3260,0662,0262,02707.417
18 jul 202260,9661,9260,9261,2061,20338.254
15 jul 202260,7261,8660,6261,0661,06459.420
14 jul 202261,2061,5860,2860,3460,34353.716
13 jul 202261,0461,8660,7461,6461,64322.189
12 jul 202261,5461,5461,5461,5461,54-
11 jul 202261,4862,5661,3661,5461,54484.953
08 jul 202260,9062,1860,3861,8861,88648.295
07 jul 202261,3661,3660,1861,0461,04540.441
06 jul 202260,6861,4260,3660,9460,94-
05 jul 202260,3261,0259,9460,0460,04676.642
04 jul 202259,6060,7859,5259,9659,96427.795
01 jul 202258,6659,5458,5059,3859,38600.429
30 jun 202259,2059,2058,3258,7858,78698.000
29 jun 202260,0460,4459,3459,8059,80577.448
28 jun 202259,6461,0259,5460,5060,50593.047
27 jun 202260,6061,1260,5260,9060,90-
24 jun 202260,0460,7259,6860,3660,36489.045
23 jun 202259,5859,9658,8859,5459,54583.219
22 jun 202259,5660,3859,1859,8859,88650.842
21 jun 202260,0860,8660,0460,0860,08372.573
20 jun 202258,3260,6658,0660,3460,34805.490
17 jun 202257,6858,3057,3058,2658,262.307.510
16 jun 202259,0259,1857,4857,5457,54680.679
15 jun 202259,0460,1659,0059,3859,38522.779
14 jun 202259,9660,6658,7858,7858,78585.610
13 jun 202259,3459,8458,8459,7059,70702.713
10 jun 202261,0461,3259,4460,0260,02653.103
09 jun 202261,4462,6061,3661,3661,36609.654
08 jun 202262,3662,3861,4461,7061,70458.912
07 jun 202262,7262,9661,7462,2462,24474.975
06 jun 202262,9463,6662,6863,2263,22274.981
03 jun 202262,7662,7662,7662,7662,76-
02 jun 202262,7662,7662,7662,7662,76-
01 jun 202264,0064,3862,7662,7662,76552.366
31 may 202262,7263,7062,5263,7063,701.978.554
30 may 202262,7062,7062,7062,7062,70-
27 may 202262,7062,7062,7062,7062,70-
26 may 202261,9662,9861,9662,7062,70330.030
25 may 202261,6861,6861,6861,6861,68-
24 may 202261,8662,2261,6061,6861,68433.026
23 may 202262,6062,9462,1862,6262,62526.554
20 may 202262,0262,2061,3461,7861,78545.939
19 may 202262,9062,9062,9062,9062,90-
18 may 202263,7063,8062,8262,9062,90482.968
17 may 202263,8064,2863,5863,5863,58461.346
16 may 202263,0063,4661,9863,4663,46469.925
13 may 202262,7462,7462,7462,7462,74-
12 may 202262,5463,3261,6662,7462,74565.655
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...