Henkel AG & Co. KGaA vz. (Pref Shares) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	76.500	76.920	76.100	76.700	66.370	430,783
2021-11-12	76.800	77.160	76.200	76.600	66.284	639,453
2021-11-11	77.400	77.820	76.940	76.940	66.578	475,189
2021-11-10	77.280	78.460	77.160	77.460	67.028	572,956
2021-11-09	75.600	78.060	75.140	77.420	66.993	1,029,253
2021-11-08	78.200	78.300	75.500	75.540	65.367	1,959,362
2021-11-05	79.920	81.200	79.760	80.800	69.918	683,173
2021-11-04	80.500	80.580	79.480	79.980	69.209	507,063
2021-11-03	79.340	80.520	79.340	80.420	69.589	665,678
2021-11-02	78.060	79.720	77.960	79.320	68.638	532,187
2021-11-01	77.520	78.640	77.520	78.060	67.547	298,156
2021-10-29	76.480	77.440	75.780	77.380	66.959	533,358
2021-10-28	76.600	76.860	76.160	76.740	66.405	230,503
2021-10-27	77.340	77.480	76.600	76.740	66.405	388,674
2021-10-26	76.200	77.500	76.080	77.240	66.838	460,508
2021-10-25	77.540	77.600	75.960	75.960	65.730	598,669
2021-10-22	76.840	77.840	76.240	77.360	66.942	502,641
2021-10-21	76.300	77.120	76.200	76.420	66.128	468,847
2021-10-20	76.440	77.300	76.340	76.500	66.197	445,834
2021-10-19	77.500	77.620	76.720	76.720	66.388	481,725
2021-10-18	77.500	77.800	77.180	77.640	67.184	424,753
2021-10-15	78.400	78.440	77.400	77.540	67.097	463,828
2021-10-14	77.320	79.100	77.160	78.280	67.738	431,593

← NewerPage 22 of 22 · 1,283 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.