Mercados españoles cerrados en 7 hrs 13 min

Henkel AG & Co. KGaA (HEN3.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
85,84+0,28 (+0,33%)
A partir del 10:02AM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jul 202185,4686,1085,5685,8485,8429.857
27 jul 202185,4685,7084,4085,5685,56405.892
26 jul 202185,6085,8885,3285,8685,86293.990
23 jul 202186,5086,5085,3085,8885,88480.832
22 jul 202186,6886,8885,5285,7885,78360.385
21 jul 202186,3286,8285,6686,6086,60354.480
20 jul 202185,3686,3285,1485,7685,76414.174
19 jul 202186,3886,5684,9885,4485,44376.056
16 jul 202186,4687,0886,2486,7286,72482.848
15 jul 202186,9287,0686,1686,4286,42236.700
14 jul 202186,5487,2086,2887,1287,12297.365
13 jul 202187,1087,2686,1886,9686,96438.102
12 jul 202187,6488,0087,1487,1687,16274.440
09 jul 202187,4688,0287,1687,7687,76305.853
08 jul 202188,5088,6486,8487,3487,34501.882
07 jul 202188,6289,1088,1888,9488,94369.410
06 jul 202189,0889,0888,2888,2888,28361.930
05 jul 202188,6889,2088,3489,2089,20230.518
02 jul 202188,9889,4088,3888,7488,74320.663
01 jul 202189,5889,5888,5289,0689,06245.456
30 jun 202189,8890,1288,6289,0489,04408.866
29 jun 202189,8890,3889,6289,8689,86328.628
28 jun 202189,2290,2089,2089,8289,82242.232
25 jun 202190,1090,2889,6489,8089,80227.391
24 jun 202190,0090,9689,8890,1090,10498.815
23 jun 202190,3090,3689,0489,6089,60310.366
22 jun 202189,4089,9289,2489,9089,90338.346
21 jun 202189,4089,7088,9689,2489,24385.764
18 jun 202194,2094,2489,3889,4889,481.529.280
17 jun 202194,3094,6693,6694,6694,66359.461
16 jun 202193,8095,3093,7694,4894,48387.088
15 jun 202193,0893,8093,0893,7293,72254.651
14 jun 202192,5093,1692,0292,8892,88405.507
11 jun 202192,1892,5691,3692,2692,26382.663
10 jun 202193,1893,2891,9892,2492,24362.808
09 jun 202193,7293,7292,6493,0893,08378.963
08 jun 202195,1695,2493,4693,8293,82439.284
07 jun 202194,1294,9894,1094,8694,86297.318
04 jun 202194,8694,9494,1494,3294,32260.793
03 jun 202194,3694,7893,8494,4894,48246.483
02 jun 202194,4094,8894,0894,4694,46375.326
01 jun 202194,1494,7093,6894,1094,10245.822
31 may 202194,5094,7093,7093,8293,82156.122
28 may 202194,2694,9493,8494,5694,56247.553
27 may 202195,7295,7294,2894,3094,30681.106
26 may 202195,7896,2895,4895,7095,70258.265
25 may 202194,8695,8094,7695,5695,56281.612
21 may 202194,8094,9694,2294,5294,52356.056
20 may 202194,0694,6493,8694,6494,64239.570
19 may 202194,1094,5292,7893,4893,48333.489
18 may 202196,0096,2694,7494,8894,88336.059
17 may 202195,7696,0295,0695,5895,58356.077
14 may 202195,8896,1495,5095,7695,76395.995
13 may 202193,5495,3293,1895,3295,32247.379
12 may 202193,6895,2293,6894,5294,52335.107
11 may 202195,9296,0693,9694,5294,52521.408
10 may 202195,3696,4895,1096,4896,48446.524
07 may 202196,5697,1495,1295,9295,92452.262
06 may 202196,1097,0693,7696,0896,08647.560
05 may 202195,0696,1694,5296,1696,16397.834
04 may 202195,9696,3494,4894,7094,70365.738
03 may 202195,6896,2695,1095,9095,90353.576
30 abr 202196,5096,8095,5695,5695,56462.583
29 abr 202196,3297,1895,8696,4696,46389.362
28 abr 202196,2096,3895,7295,9495,94283.310
27 abr 202195,6096,4495,4295,9295,92385.509
26 abr 202196,1096,5695,5695,5895,58323.869
23 abr 202197,0897,5695,4896,2696,26447.490
22 abr 202196,1497,7495,6297,4297,42511.102
21 abr 202195,0496,0694,8496,0696,06467.534
20 abr 202195,9496,1494,6494,7694,76624.325
19 abr 202197,0497,9096,1896,1896,18427.374
19 abr 20211.85 Dividendo
16 abr 202197,4299,0696,6098,9297,07697.681
15 abr 202197,8298,4897,5297,5495,72520.602
14 abr 202198,9098,9897,9297,9296,09472.052
13 abr 202198,8499,2298,4698,7296,87391.239
12 abr 202198,8699,5098,3298,6896,83416.247
09 abr 202198,3898,7498,1898,6096,76442.875
08 abr 202197,3098,6496,7098,3496,50623.838
07 abr 202196,0097,2696,0097,0095,19479.058
06 abr 202196,7896,8695,1095,8894,09927.729
01 abr 202197,0097,2494,5095,2093,42650.472
31 mar 202195,5896,3695,2895,8694,07488.085
30 mar 202197,3097,8895,4696,1894,38500.190
29 mar 202196,0097,3695,9697,1095,28388.267
26 mar 202195,8696,5095,5895,9294,13408.278
25 mar 202194,0096,0293,9295,5293,73614.005
24 mar 202194,2094,5093,3094,0092,24524.888
23 mar 202192,8694,8892,7894,5292,75660.407
22 mar 202190,3293,0089,6492,9691,22887.833
19 mar 202190,1891,5889,8490,4088,711.143.014
18 mar 202190,0090,8489,9090,3488,65582.909
17 mar 202189,1090,5088,9489,9088,22863.042
16 mar 202188,5288,7888,1488,4086,75291.952
15 mar 202187,7888,9887,7088,2086,55423.437
12 mar 202187,7488,2087,6087,9286,28449.880
11 mar 202190,3090,5687,4287,9486,30660.902
10 mar 202188,3489,9088,2889,4487,77459.165
09 mar 202187,7489,1487,5288,3686,71567.625
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...