Singapore markets close in 34 minutes
Straits Times Index
3,287.72 -4.97 (-0.15%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,167.38 +46.14 (+0.57%) Bitcoin USD
57,704.19 +893.31 (+1.57%) CMC Crypto 200
1,265.90 -4.84 (-0.38%)
Henkel AG & Co. KGaA (0IZ8.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:19PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 66.70 | 67.35 | 66.85 | 67.15 | 67.15 | 8,123 |
| 29 Apr 2024 | 66.63 | 67.10 | 66.55 | 66.85 | 66.85 | 125,608 |
| 26 Apr 2024 | 65.90 | 66.70 | 65.80 | 66.45 | 66.45 | 196,787 |
| 25 Apr 2024 | 65.97 | 66.40 | 65.70 | 66.04 | 66.04 | 14,084 |
| 24 Apr 2024 | 65.65 | 66.25 | 65.55 | 65.90 | 65.90 | 170,657 |
| 23 Apr 2024 | 65.38 | 66.00 | 65.45 | 65.70 | 65.70 | 92,297 |
| 23 Apr 2024 | 1.83 Dividend | |||||
| 22 Apr 2024 | 66.38 | 66.95 | 66.15 | 66.71 | 64.88 | 11,716 |
| 19 Apr 2024 | 65.40 | 66.30 | 65.45 | 65.90 | 64.09 | 6,210 |
| 18 Apr 2024 | 66.70 | 66.40 | 65.80 | 66.16 | 64.35 | 22,857 |
| 17 Apr 2024 | 64.85 | 65.30 | 64.70 | 65.20 | 63.41 | 14,603 |
| 16 Apr 2024 | 65.15 | 65.30 | 63.95 | 64.72 | 62.95 | 6,562 |
| 15 Apr 2024 | 65.53 | 65.70 | 65.30 | 65.35 | 63.56 | 189,932 |
| 12 Apr 2024 | 65.93 | 66.20 | 65.35 | 65.88 | 64.07 | 13,314 |
| 11 Apr 2024 | 66.40 | 66.70 | 65.75 | 65.91 | 64.10 | 100,071 |
| 10 Apr 2024 | 65.20 | 66.25 | 65.65 | 66.18 | 64.36 | 6,579 |
| 09 Apr 2024 | 65.72 | 65.85 | 65.25 | 65.57 | 63.77 | 87,057 |
| 08 Apr 2024 | 65.28 | 65.75 | 65.05 | 65.60 | 63.80 | 2,840 |
| 05 Apr 2024 | 66.50 | 66.65 | 65.15 | 65.53 | 63.73 | 4,781 |
| 04 Apr 2024 | 66.55 | 66.90 | 66.25 | 66.40 | 64.58 | 27,970 |
| 03 Apr 2024 | 67.18 | 67.60 | 66.25 | 67.01 | 65.17 | 6,112 |
| 02 Apr 2024 | 66.57 | 67.75 | 66.55 | 67.21 | 65.36 | 4,063 |
| 28 Mar 2024 | 67.53 | 67.50 | 66.75 | 66.86 | 65.03 | 24,792 |
| 27 Mar 2024 | 67.03 | 67.60 | 66.94 | 67.40 | 65.55 | 4,609 |
| 26 Mar 2024 | 67.13 | 67.28 | 66.78 | 67.12 | 65.28 | 3,203 |
| 25 Mar 2024 | 65.82 | 66.98 | 65.78 | 66.56 | 64.73 | 6,923 |
| 22 Mar 2024 | 65.29 | 65.70 | 64.80 | 65.56 | 63.76 | 17,521 |
| 21 Mar 2024 | 65.05 | 65.06 | 64.02 | 64.44 | 62.68 | 33,570 |
| 20 Mar 2024 | 65.86 | 66.00 | 64.85 | 65.12 | 63.33 | 4,447 |
| 19 Mar 2024 | 65.97 | 66.22 | 65.70 | 66.22 | 64.40 | 95,330 |
| 18 Mar 2024 | 66.75 | 67.40 | 65.62 | 65.86 | 64.05 | 10,232 |
| 15 Mar 2024 | 66.53 | 67.30 | 66.48 | 67.30 | 65.45 | 1,310 |
| 14 Mar 2024 | 67.92 | 68.26 | 66.41 | 67.04 | 65.20 | 93,312 |
| 13 Mar 2024 | 67.42 | 67.88 | 66.76 | 67.53 | 65.67 | 28,315 |
| 12 Mar 2024 | 65.85 | 67.34 | 65.84 | 66.24 | 64.42 | 2,739 |
| 11 Mar 2024 | 65.04 | 65.72 | 65.04 | 65.48 | 63.69 | 12,766 |
| 08 Mar 2024 | 65.04 | 65.58 | 64.90 | 65.26 | 63.47 | 76,377 |
| 07 Mar 2024 | 63.70 | 65.06 | 63.44 | 64.88 | 63.10 | 9,117 |
| 06 Mar 2024 | 62.84 | 63.90 | 62.78 | 63.32 | 61.58 | 166,808 |
| 05 Mar 2024 | 62.84 | 64.12 | 62.56 | 63.75 | 62.00 | 7,904 |
| 04 Mar 2024 | 63.91 | 64.66 | 60.94 | 62.36 | 60.64 | 11,121 |
| 01 Mar 2024 | 62.65 | 63.52 | 62.60 | 63.24 | 61.51 | 97,528 |
| 29 Feb 2024 | 62.23 | 62.94 | 62.30 | 62.40 | 60.69 | 200,752 |
| 28 Feb 2024 | 63.14 | 63.22 | 62.34 | 62.67 | 60.95 | 62,600 |
| 27 Feb 2024 | 62.48 | 63.32 | 62.40 | 62.89 | 61.17 | 82,056 |
| 26 Feb 2024 | 63.58 | 63.70 | 63.25 | 63.41 | 61.67 | 12,045 |
| 23 Feb 2024 | 63.90 | 64.36 | 63.45 | 63.67 | 61.92 | 14,262 |
| 22 Feb 2024 | 64.76 | 64.88 | 64.01 | 64.08 | 62.32 | 21,879 |
| 21 Feb 2024 | 64.47 | 64.70 | 64.34 | 64.48 | 62.72 | 24,206 |
| 20 Feb 2024 | 63.44 | 64.70 | 63.16 | 63.73 | 61.98 | 44,993 |
| 19 Feb 2024 | 63.17 | 63.32 | 62.84 | 63.32 | 61.58 | 115,102 |
| 16 Feb 2024 | 62.56 | 63.48 | 62.70 | 63.34 | 61.60 | 3,527 |
| 15 Feb 2024 | 62.95 | 63.20 | 62.78 | 62.83 | 61.10 | 19,528 |
| 14 Feb 2024 | 63.49 | 63.62 | 62.84 | 62.98 | 61.26 | 35,661 |
| 13 Feb 2024 | 63.56 | 63.70 | 63.24 | 63.44 | 61.70 | 39,455 |
| 12 Feb 2024 | 63.13 | 63.68 | 63.14 | 63.58 | 61.84 | 2,647 |
| 09 Feb 2024 | 63.36 | 63.78 | 62.84 | 63.14 | 61.41 | 4,692 |
| 08 Feb 2024 | 63.20 | 63.98 | 63.06 | 63.39 | 61.65 | 3,773 |
| 07 Feb 2024 | 63.14 | 63.60 | 63.30 | 63.43 | 61.69 | 2,735 |
| 06 Feb 2024 | 63.56 | 64.06 | 63.42 | 63.63 | 61.88 | 6,558 |
| 05 Feb 2024 | 62.59 | 63.54 | 62.44 | 62.95 | 61.22 | 11,258 |
| 02 Feb 2024 | 63.01 | 63.38 | 62.58 | 63.38 | 61.64 | 494 |
| 01 Feb 2024 | 63.23 | 63.46 | 62.90 | 62.90 | 61.17 | 43,709 |
| 31 Jan 2024 | 63.95 | 64.16 | 63.30 | 63.57 | 61.83 | 73,406 |
| 30 Jan 2024 | 64.31 | 64.66 | 63.98 | 64.10 | 62.34 | 7,156 |
| 29 Jan 2024 | 63.78 | 64.65 | 64.00 | 64.59 | 62.82 | 11,770 |
| 26 Jan 2024 | 64.17 | 64.36 | 63.52 | 64.29 | 62.52 | 105,188 |
| 25 Jan 2024 | 63.95 | 63.88 | 63.00 | 63.63 | 61.88 | 3,097 |
| 24 Jan 2024 | 63.82 | 63.92 | 63.66 | 63.75 | 62.00 | 26,042 |
| 23 Jan 2024 | 64.11 | 64.26 | 63.50 | 63.79 | 62.04 | 13,024 |
| 22 Jan 2024 | 64.25 | 64.94 | 64.12 | 64.32 | 62.55 | 12,188 |
| 19 Jan 2024 | 65.07 | 65.29 | 64.54 | 65.03 | 63.24 | 28,473 |
| 18 Jan 2024 | 64.50 | 65.18 | 64.18 | 64.77 | 62.99 | 30,343 |
| 17 Jan 2024 | 65.32 | 65.64 | 64.24 | 64.63 | 62.86 | 206,137 |
| 16 Jan 2024 | 65.62 | 65.84 | 65.52 | 65.66 | 63.86 | 25,560 |
| 15 Jan 2024 | 66.64 | 66.78 | 65.58 | 65.81 | 64.00 | 16,669 |
| 12 Jan 2024 | 65.70 | 66.74 | 65.60 | 66.36 | 64.54 | 429,805 |
| 11 Jan 2024 | 65.90 | 66.16 | 65.70 | 65.85 | 64.04 | 53,344 |
| 10 Jan 2024 | 65.94 | 66.16 | 65.36 | 65.95 | 64.14 | 7,229 |
| 09 Jan 2024 | 65.94 | 66.16 | 65.60 | 66.02 | 64.21 | 373,867 |
| 08 Jan 2024 | 65.38 | 65.72 | 64.96 | 65.43 | 63.63 | 12,197 |
| 05 Jan 2024 | 65.50 | 65.42 | 64.92 | 65.30 | 63.51 | 13,684 |
| 04 Jan 2024 | 65.46 | 65.61 | 65.32 | 65.55 | 63.75 | 5,388 |
| 03 Jan 2024 | 65.69 | 66.32 | 65.52 | 65.99 | 64.18 | 14,687 |
| 02 Jan 2024 | 64.93 | 65.60 | 64.84 | 65.24 | 63.45 | 10,554 |
| 29 Dec 2023 | 64.68 | 66.10 | 64.60 | 64.90 | 63.12 | 7,720 |
| 28 Dec 2023 | 63.73 | 64.82 | 63.94 | 64.52 | 62.75 | 6,851 |
| 27 Dec 2023 | 64.87 | 65.28 | 64.56 | 64.78 | 63.00 | 196,335 |
| 22 Dec 2023 | 63.49 | 64.88 | 63.04 | 64.70 | 62.92 | 11,773 |
| 21 Dec 2023 | 64.23 | 64.64 | 64.22 | 64.50 | 62.73 | 11,203 |
| 20 Dec 2023 | 63.99 | 64.40 | 63.92 | 64.36 | 62.59 | 110,308 |
| 19 Dec 2023 | 63.41 | 64.72 | 63.64 | 64.12 | 62.36 | 80,796 |
| 18 Dec 2023 | 64.33 | 64.72 | 64.22 | 64.72 | 62.94 | 20,485 |
| 15 Dec 2023 | 65.00 | 65.12 | 63.94 | 64.34 | 62.58 | 159,932 |
| 14 Dec 2023 | 65.67 | 65.98 | 64.62 | 65.04 | 63.26 | 26,015 |
| 13 Dec 2023 | 64.83 | 65.54 | 64.42 | 65.24 | 63.45 | 6,715 |
| 12 Dec 2023 | 64.25 | 65.12 | 64.02 | 64.94 | 63.16 | 7,818 |
| 11 Dec 2023 | 64.17 | 64.44 | 63.78 | 64.27 | 62.51 | 564,030 |
| 08 Dec 2023 | 63.57 | 64.24 | 63.60 | 64.00 | 62.24 | 237,834 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.