ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

HENKY Henkel AG and Company KGAA (PK)

19.00
-0.25 (-1.30%)
Last Updated: 12:42:21
Delayed by 15 minutes

HENKY Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2025 19.25 -0.01 -0.05% 19.23 19.40 19.17 68,701
Feb 25 2025 19.26 -0.04 -0.21% 19.1101 19.28 19.1101 39,527
Feb 24 2025 19.30 -0.02 -0.10% 19.36 19.46 19.30 258,487
Feb 21 2025 19.32 -0.02 -0.10% 19.29 19.32 19.15 38,684
Feb 20 2025 19.34 0.09 0.47% 19.14 19.34 19.14 72,978
Feb 19 2025 19.25 -0.06 -0.31% 19.158 19.29 19.158 422,858
Feb 18 2025 19.31 -0.27 -1.38% 19.27 19.33 19.20 373,243
Feb 14 2025 19.58 0.05 0.26% 19.47 19.63 19.47 566,512
Feb 13 2025 19.53 0.30 1.56% 19.41 19.573 19.34 265,696
Feb 12 2025 19.23 0.09 0.47% 19.08 19.35 19.075 200,697
Feb 11 2025 19.14 0.07 0.38% 19.115 19.15 19.00 118,246
Feb 10 2025 19.0674 -0.05 -0.28% 19.11 19.175 19.0674 117,806
Feb 07 2025 19.12 0.08 0.42% 19.36 19.37 19.12 340,276
Feb 06 2025 19.04 -0.22 -1.14% 19.06 19.18 18.95 113,699
Feb 05 2025 19.26 0.15 0.78% 19.17 19.26 19.15 249,060
Feb 04 2025 19.11 -0.01 -0.03% 19.10 19.19 19.07 93,741
Feb 03 2025 19.115 -0.15 -0.75% 18.87 19.14 18.84 59,064
Jan 31 2025 19.26 -0.32 -1.63% 19.31 19.4199 19.23 85,002
Jan 30 2025 19.58 0.40 2.09% 19.47 19.64 19.4401 63,198
Jan 29 2025 19.18 -0.13 -0.67% 19.25 19.46 19.16 385,045
Jan 28 2025 19.31 -0.11 -0.57% 19.301 19.33 19.21 43,919
Jan 27 2025 19.42 -0.04 -0.21% 19.50 19.53 19.20 56,112
Jan 24 2025 19.46 0.10 0.52% 19.40 19.525 19.33 66,054
Jan 23 2025 19.36 0.12 0.62% 19.23 19.41 19.125 48,357
Jan 22 2025 19.24 0.01 0.05% 19.20 19.29 19.18 49,138
Jan 21 2025 19.23 0.42 2.23% 19.20 19.23 19.1101 55,687
Jan 17 2025 18.81 0.11 0.59% 18.94 19.0399 18.80 51,091
Jan 16 2025 18.70 0.00 0.00% 18.617 18.7999 18.608 74,503
Jan 15 2025 18.70 -0.01 -0.05% 18.7748 18.83 18.61 150,390
Jan 14 2025 18.71 0.03 0.16% 18.69 18.78 18.63 86,919
Jan 13 2025 18.6799 -0.27 -1.45% 18.70 18.70 18.56 63,002
Jan 10 2025 18.9548 -0.20 -1.06% 19.0899 19.0899 18.93 87,998
Jan 08 2025 19.1587 0.20 1.05% 18.97 19.20 18.97 70,708
Jan 07 2025 18.96 0.05 0.26% 19.0399 19.10 18.90 72,795
Jan 06 2025 18.91 0.18 0.96% 18.88 19.035 18.88 66,124
Jan 03 2025 18.73 -0.11 -0.56% 18.84 18.84 18.667 74,608
Jan 02 2025 18.835 -0.33 -1.70% 19.06 19.0899 18.78 49,251
Dec 31 2024 19.16 -0.12 -0.62% 19.71 19.71 19.09 23,316
Dec 30 2024 19.28 -0.07 -0.36% 19.32 19.65 18.97 89,763
Dec 27 2024 19.35 0.05 0.23% 19.34 19.49 19.30 53,941
Dec 26 2024 19.305 0.13 0.65% 19.20 19.33 18.99 50,699
Dec 24 2024 19.18 -0.01 -0.05% 19.91 19.91 18.44 21,109
Dec 23 2024 19.19 -0.06 -0.31% 19.23 19.29 19.09 72,382
Dec 20 2024 19.25 0.13 0.68% 19.055 19.37 19.04 44,322
Dec 19 2024 19.12 0.03 0.16% 19.13 19.20 19.03 356,069
Dec 18 2024 19.09 -0.50 -2.55% 19.45 19.48 19.09 245,139
Dec 17 2024 19.59 -0.17 -0.86% 19.72 19.75 19.58 88,669
Dec 16 2024 19.76 -0.02 -0.10% 19.84 19.87 19.76 132,275
Dec 13 2024 19.78 0.29 1.49% 19.8101 19.858 19.586 106,159
Dec 12 2024 19.49 -0.36 -1.79% 19.53 19.67 19.49 88,082
Dec 11 2024 19.845 0.27 1.35% 19.93 19.97 19.81 113,347
Dec 10 2024 19.58 0.10 0.51% 19.57 19.6399 19.50 313,496
Dec 09 2024 19.48 -0.15 -0.76% 19.56 19.61 19.44 310,464
Dec 06 2024 19.63 0.48 2.49% 19.92 19.98 19.56 299,760
Dec 05 2024 19.154 0.03 0.18% 19.155 19.27 19.13 461,726
Dec 04 2024 19.12 0.19 1.00% 19.00 19.18 18.99 295,481
Dec 03 2024 18.93 -0.13 -0.68% 19.05 19.08 18.79 235,372
Dec 02 2024 19.06 0.09 0.47% 18.8301 19.07 18.825 60,306
Nov 29 2024 18.97 0.03 0.16% 18.90 19.0199 18.82 77,776