גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > הנקל > גרפים

עדכון אחרון 24.04.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הנקל

Henkel

מניה HEN Germany-CB EUR

שער

66.00

שינוי

--

שינוי ב EUR

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך

פתיחה

סגירה

גבוה

נמוך

מחזור

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.04.2024 18:00	65.95	65.95	65.95	65.95	43.00
22.04.2024 15:30	66.7646	66.7646	66.7646	66.7646	20.00
22.04.2024 16:00	66.7646	66.7646	66.7646	66.7646	1.00
22.04.2024 16:30	66.7646	66.7646	66.7646	66.7646	20.00
22.04.2024 17:00	66.7508	66.7508	66.7508	66.7508	2.00
22.04.2024 17:30	66.8008	66.8008	66.8008	66.8008	3.00
22.04.2024 18:00	66.8234	66.8234	66.8234	66.8234	4.00
23.04.2024 11:30	66	66	66	66	6.00
23.04.2024 12:00	66	66	66	66	105.00
23.04.2024 12:30	66	66	66	66	105.00
23.04.2024 13:00	66	66	66	66	105.00
23.04.2024 13:30	66	66	66	66	105.00
23.04.2024 14:00	66	66	66	66	105.00
23.04.2024 14:30	66	66	66	66	105.00
23.04.2024 15:00	66	66	66	66	105.00
23.04.2024 15:30	66	66	66	66	105.00
23.04.2024 16:00	66	66	66	66	105.00
23.04.2024 16:30	66	66	66	66	105.00
23.04.2024 17:00	66	66	66	66	105.00
23.04.2024 17:30	66	66	66	66	105.00
23.04.2024 18:00	66	66	66	66	105.00
24.04.2024 18:00	66	66	66	66	26,559.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.04.2023	67.20	66.20	66.20	66.84	28,403.00
27.04.2023	67.06	66.76	66.76	66.90	14,491.00
28.04.2023	66.92	66.60	66.64	66.80	43,966.00
02.05.2023	67.14	66.78	67.02	66.96	141,848.00
03.05.2023	67.28	66.96	67.28	66.96	242,062.00
04.05.2023	66.00	66.00	66.00	66.00	35,624.00
05.05.2023	66.58	66.06	66.58	66.06	30,068.00
08.05.2023	67.38	66.80	66.80	67.24	18,356.00
09.05.2023	67.42	67.22	67.36	67.42	31,630.00
10.05.2023	67.42	67.42	67.42	67.42	25,556.00
11.05.2023	67.60	67.32	67.40	67.54	28,646.00
12.05.2023	67.54	67.54	67.54	67.54	20,287.00
15.05.2023	69.10	68.74	68.74	69.02	88,244.00
16.05.2023	69.88	68.58	68.58	69.58	48,007.00
17.05.2023	69.39	69.34	69.34	69.39	38,512.00
18.05.2023	70.02	69.50	69.52	70.02	89,548.00
19.05.2023	69.91	69.91	69.84	69.91	47,655.00
22.05.2023	69.48	68.94	69.40	69.08	36,614.00
23.05.2023	69.08	69.08	69.08	69.08	21,207.00
24.05.2023	68.18	68.18	68.18	68.18	28,419.00
25.05.2023	67.88	67.86	67.86	67.88	24,727.00
26.05.2023	67.88	67.88	67.88	67.88	29,013.00
30.05.2023	67.82	67.00	67.78	67.00	34,811.00
31.05.2023	67.00	67.00	67.00	67.00	402,870.00
01.06.2023	67.40	67.06	67.40	67.22	32,712.00
02.06.2023	67.44	67.14	67.14	67.44	21,429.00
05.06.2023	67.44	67.44	67.44	67.44	24,277.00
06.06.2023	67.22	66.98	67.14	67.04	111,775.00
07.06.2023	66.90	66.90	66.90	66.90	51,671.00
08.06.2023	67.14	66.66	66.66	67.14	45,344.00
09.06.2023	67.00	66.16	66.92	66.44	15,209.00
12.06.2023	66.44	66.20	66.20	66.44	41,551.00
13.06.2023	66.63	65.34	66.54	66.63	36,854.00
14.06.2023	66.48	65.76	66.34	65.86	24,139.00
15.06.2023	66.06	65.74	65.88	65.74	24,177.00
19.06.2023	64.58	64.58	64.58	64.58	9,449.00
20.06.2023	64.58	64.58	64.58	64.58	33,027.00
21.06.2023	64.48	64.02	64.48	64.32	27,111.00
22.06.2023	63.46	63.16	63.30	63.24	22,417.00
23.06.2023	63.74	63.68	63.68	63.74	25,438.00
26.06.2023	64.00	63.76	63.82	63.84	19,383.00
27.06.2023	63.84	63.84	63.84	63.84	22,376.00
28.06.2023	63.84	63.84	63.84	63.84	43,043.00
29.06.2023	64.16	63.74	64.16	64.04	17,371.00
30.06.2023	64.82	63.98	64.07	64.82	19,101.00
03.07.2023	64.82	64.66	64.66	64.82	47,098.00
04.07.2023	63.79	63.79	63.79	63.79	18,097.00
05.07.2023	63.20	62.64	63.20	62.64	44,242.00
06.07.2023	62.72	62.16	62.50	62.36	41,822.00
07.07.2023	62.16	61.80	62.16	61.80	19,902.00
10.07.2023	61.80	61.80	61.80	61.80	17,852.00
11.07.2023	62.44	61.80	61.80	62.38	44,912.00
12.07.2023	62.60	62.32	62.38	62.50	36,736.00
13.07.2023	63.30	63.20	63.20	63.26	19,722.00
14.07.2023	63.26	63.26	63.26	63.26	11,876.00
17.07.2023	63.34	63.32	63.34	63.32	7,995.00
18.07.2023	63.26	62.72	62.72	63.26	16,667.00
19.07.2023	63.96	63.24	63.28	63.74	12,254.00
20.07.2023	63.92	63.34	63.70	63.82	23,811.00
21.07.2023	63.94	63.72	63.84	63.94	10,306.00
24.07.2023	63.18	63.02	63.06	63.11	32,117.00
25.07.2023	63.11	63.11	63.11	63.11	13,091.00
26.07.2023	63.11	63.11	63.11	63.11	16,466.00
27.07.2023	64.44	64.18	64.40	64.18	13,919.00
28.07.2023	64.36	64.08	64.20	64.30	22,527.00
31.07.2023	63.90	63.70	63.80	63.70	20,957.00
01.08.2023	63.70	63.70	63.70	63.70	10,230.00
02.08.2023	62.70	62.62	62.70	62.62	20,527.00
03.08.2023	62.20	62.20	62.20	62.20	10,640.00
04.08.2023	62.00	62.00	62.00	62.00	9,706.00
07.08.2023	62.00	62.00	62.00	62.00	15,224.00
08.08.2023	62.00	62.00	62.00	62.00	23,433.00
09.08.2023	62.72	62.18	62.26	62.72	14,741.00
10.08.2023	62.72	62.72	62.72	62.72	13,801.00
11.08.2023	64.32	64.32	64.32	64.32	20,859.00
14.08.2023	64.73	64.07	64.73	64.07	17,959.00
15.08.2023	64.07	64.07	64.07	64.07	7,973.00
16.08.2023	64.92	64.54	64.54	64.88	14,760.00
17.08.2023	64.88	64.74	64.76	64.88	10,721.00
18.08.2023	64.50	64.50	64.50	64.50	9,829.00
21.08.2023	64.50	64.50	64.50	64.50	14,264.00
22.08.2023	64.46	64.26	64.28	64.34	19,703.00
23.08.2023	64.34	64.34	64.34	64.34	7,636.00
24.08.2023	64.34	64.34	64.34	64.34	20,018.00
25.08.2023	64.56	64.43	64.56	64.43	8,888.00
28.08.2023	64.43	64.43	64.43	64.43	8,936.00
29.08.2023	64.50	64.44	64.50	64.44	15,089.00
30.08.2023	64.44	64.44	64.44	64.44	8,770.00
31.08.2023	64.22	64.12	64.18	64.12	36,932.00
01.09.2023	64.26	64.06	64.24	64.14	9,011.00
04.09.2023	64.25	64.00	64.10	64.00	25,064.00
05.09.2023	64.00	64.00	64.00	64.00	14,308.00
06.09.2023	64.00	64.00	64.00	64.00	16,159.00
07.09.2023	64.00	64.00	64.00	64.00	47,226.00
08.09.2023	64.00	64.00	64.00	64.00	20,285.00
11.09.2023	64.00	64.00	64.00	64.00	19,323.00
12.09.2023	63.00	63.00	63.00	63.00	9,645.00
13.09.2023	63.00	63.00	63.00	63.00	7,363.00
14.09.2023	61.24	60.84	60.84	61.24	41,406.00
15.09.2023	61.34	61.14	61.24	61.34	24,591.00
18.09.2023	61.34	61.34	61.34	61.34	10,934.00
19.09.2023	61.16	61.16	61.16	61.16	17,471.00
20.09.2023	61.16	61.16	61.16	61.16	12,420.00
21.09.2023	61.16	61.16	61.16	61.16	22,205.00
22.09.2023	61.16	61.16	61.16	61.16	4,012.00
25.09.2023	61.16	61.16	61.16	61.16	12,268.00
26.09.2023	61.16	61.16	61.16	61.16	9,148.00
27.09.2023	61.16	61.16	61.16	61.16	9,483.00
28.09.2023	59.55	59.55	59.55	59.55	25,732.00
29.09.2023	59.55	59.55	59.55	59.55	37,376.00
02.10.2023	59.92	59.92	59.92	59.92	22,762.00
04.10.2023	59.92	59.92	59.92	59.92	33,191.00
05.10.2023	59.92	59.92	59.92	59.92	37,206.00
06.10.2023	60.39	59.92	60.39	59.92	34,908.00
09.10.2023	59.92	59.92	59.92	59.92	66,219.00
10.10.2023	59.92	59.92	59.92	59.92	32,282.00
11.10.2023	60.30	60.25	60.25	60.30	16,354.00
12.10.2023	60.33	59.76	60.33	59.76	11,056.00
13.10.2023	59.20	59.20	59.20	59.20	25,975.00
16.10.2023	59.20	59.20	59.20	59.20	47,302.00
17.10.2023	59.20	59.20	59.20	59.20	10,208.00
18.10.2023	59.20	59.20	59.20	59.20	19,471.00
19.10.2023	59.20	59.20	59.20	59.20	26,200.00
20.10.2023	59.20	59.20	59.20	59.20	7,978.00
23.10.2023	59.20	59.20	59.20	59.20	15,744.00
24.10.2023	58.95	58.86	58.86	58.92	44,368.00
25.10.2023	58.92	58.92	58.92	58.92	39,378.00
26.10.2023	58.92	58.92	58.92	58.92	32,453.00
27.10.2023	59.28	59.28	59.28	59.28	21,139.00
30.10.2023	59.32	58.56	58.56	59.32	30,810.00
31.10.2023	59.68	59.68	59.68	59.68	8,306.00
01.11.2023	59.68	59.68	59.68	59.68	8,213.00
02.11.2023	59.68	59.68	59.68	59.68	26,579.00
03.11.2023	59.68	59.68	59.68	59.68	5,761.00
06.11.2023	59.68	59.68	59.68	59.68	8,227.00
07.11.2023	59.68	59.68	59.68	59.68	26,499.00
08.11.2023	59.34	59.33	59.33	59.34	28,863.00
09.11.2023	59.34	59.34	59.34	59.34	22,556.00
10.11.2023	62.25	61.70	61.70	62.25	27,036.00
13.11.2023	62.25	62.25	62.25	62.25	13,462.00
14.11.2023	63.09	62.87	62.87	63.08	46,664.00
15.11.2023	62.94	62.94	63.16	62.94	327,990.00
16.11.2023	63.01	62.79	62.79	62.87	57,135.00
17.11.2023	63.33	63.33	63.33	63.33	48,606.00
20.11.2023	63.33	61.25	62.62	63.33	68,378.00
21.11.2023	63.33	61.38	61.38	63.33	71,187.00
22.11.2023	62.09	61.99	61.93	62.09	62,362.00
23.11.2023	62.53	62.09	62.39	62.09	68,228.00
24.11.2023	62.45	62.09	62.38	62.09	51,564.00
27.11.2023	63.38	62.09	63.38	62.09	61,674.00
28.11.2023	62.09	62.09	62.09	62.09	25,184.00
29.11.2023	62.96	62.72	62.96	62.72	64,198.00
30.11.2023	63.48	63.41	63.50	63.41	553,535.00
01.12.2023	64.26	64.06	64.26	64.06	35,472.00
04.12.2023	64.06	64.06	64.06	64.06	22,311.00
05.12.2023	64.06	64.04	64.04	64.06	46,857.00
06.12.2023	64.06	64.06	64.06	64.06	16,204.00
07.12.2023	64.23	64.09	64.09	64.10	19,899.00
08.12.2023	64.17	64.10	64.17	64.10	31,465.00
11.12.2023	64.10	64.04	64.04	64.10	55,622.00
12.12.2023	64.10	64.10	64.10	64.10	79,298.00
13.12.2023	65.28	64.10	64.58	64.10	72,013.00
14.12.2023	64.68	64.68	64.68	64.68	47,758.00
15.12.2023	64.68	64.68	64.68	64.68	145,526.00
18.12.2023	64.68	64.46	64.46	64.68	38,549.00
19.12.2023	64.68	64.68	64.68	64.68	25,901.00
20.12.2023	64.68	64.68	64.68	64.68	35,828.00
21.12.2023	64.68	64.68	64.68	64.68	43,350.00
22.12.2023	64.68	64.68	64.68	64.68	22,537.00
27.12.2023	64.68	64.68	64.68	64.68	49,134.00
28.12.2023	64.68	64.68	64.68	64.68	34,527.00
29.12.2023	64.68	64.68	64.68	64.68	25,669.00
02.01.2024	65.53	65.28	65.28	65.50	36,991.00
03.01.2024	65.50	65.50	65.50	65.50	54,930.00
04.01.2024	65.50	65.50	65.50	65.50	10,688.00
05.01.2024	65.50	65.50	65.50	65.50	17,451.00
08.01.2024	65.50	65.50	65.50	65.50	33,675.00
09.01.2024	66.02	66.02	66.02	66.02	84,736.00
10.01.2024	65.83	65.83	65.83	65.83	53,895.00
11.01.2024	65.94	65.94	65.92	65.94	96,637.00
12.01.2024	65.94	65.94	65.94	65.94	67,134.00
15.01.2024	65.94	65.94	65.94	65.94	24,144.00
16.01.2024	65.94	65.94	65.94	65.94	29,250.00
17.01.2024	65.94	65.94	65.94	65.94	95,054.00
18.01.2024	64.45	64.42	64.45	64.42	30,901.00
19.01.2024	64.42	64.42	64.42	64.42	6,828.00
22.01.2024	64.42	64.42	64.42	64.42	14,030.00
23.01.2024	63.90	63.67	63.89	63.89	17,695.00
24.01.2024	63.79	63.68	63.75	63.75	24,570.00
25.01.2024	63.59	63.59	63.59	63.59	42,259.00
26.01.2024	64.33	64.18	64.24	64.24	13,222.00
29.01.2024	64.24	64.24	64.24	64.24	20,072.00
30.01.2024	64.30	64.30	64.30	64.30	32,811.00
31.01.2024	64.30	64.30	64.30	64.30	8,822.00
01.02.2024	63.07	63.07	63.07	63.07	5,300.00
02.02.2024	63.07	63.07	63.07	63.07	21,466.00
05.02.2024	63.07	63.07	63.07	63.07	12,124.00
06.02.2024	63.07	63.07	63.07	63.07	13,211.00
07.02.2024	63.56	63.32	63.00	63.56	24,521.00
08.02.2024	63.56	63.56	63.56	63.56	9,410.00
09.02.2024	63.56	63.56	63.56	63.56	9,838.00
12.02.2024	63.56	63.56	63.56	63.56	12,538.00
13.02.2024	63.42	63.20	63.42	63.42	10,573.00
14.02.2024	63.42	63.42	63.42	63.42	11,412.00
15.02.2024	63.42	63.42	63.42	63.42	19,073.00
16.02.2024	63.42	63.42	63.42	63.42	15,197.00
19.02.2024	63.42	63.42	63.42	63.42	6,841.00
20.02.2024	63.83	63.83	63.83	63.83	72,764.00
21.02.2024	63.83	63.83	63.83	63.83	37,000.00
22.02.2024	63.83	63.83	63.83	63.83	20,398.00
23.02.2024	63.83	63.83	63.83	63.83	29,808.00
26.02.2024	63.83	63.83	63.83	63.83	15,176.00
27.02.2024	63.83	63.83	63.83	63.83	15,980.00
28.02.2024	63.83	63.83	63.83	63.83	47,756.00
29.02.2024	63.83	63.83	63.83	63.83	377,405.00
01.03.2024	63.83	63.02	63.02	63.83	31,407.00
04.03.2024	61.33	61.04	61.33	61.04	60,584.00
05.03.2024	63.87	62.59	62.61	62.61	27,153.00
06.03.2024	63.81	63.66	63.74	63.66	67,236.00
07.03.2024	64.16	64.16	64.16	64.16	45,139.00
08.03.2024	64.16	64.16	64.16	64.16	31,783.00
11.03.2024	64.16	64.16	64.16	64.16	48,699.00
12.03.2024	64.16	64.16	64.16	64.16	32,823.00
13.03.2024	64.16	64.16	64.16	64.16	73,788.00
14.03.2024	64.16	64.16	64.16	64.16	75,074.00
15.03.2024	64.16	64.16	64.16	64.16	68,828.00
18.03.2024	64.16	64.16	64.16	64.16	47,607.00
19.03.2024	64.16	64.16	64.16	64.16	44,081.00
20.03.2024	64.16	64.16	64.16	64.16	10,744.00
21.03.2024	64.20	64.12	64.12	64.17	58,300.00
22.03.2024	64.17	64.17	64.17	64.17	2,652.00
25.03.2024	66.53	66.34	66.34	66.53	34,564.00
26.03.2024	66.53	66.53	66.53	66.53	6,382.00
27.03.2024	66.53	66.53	66.53	66.53	22,683.00
28.03.2024	66.53	66.53	66.53	66.53	52,784.00
02.04.2024	67.63	67.63	67.63	67.63	27,363.00
03.04.2024	67.63	67.63	67.63	67.63	32,149.00
04.04.2024	67.63	67.63	67.63	67.63	35,099.00
05.04.2024	65.65	65.65	65.65	65.65	17,300.00
08.04.2024	65.65	65.65	65.65	65.65	9,757.00
09.04.2024	65.65	65.65	65.65	65.65	30,563.00
10.04.2024	65.65	65.65	65.65	65.65	36,555.00
11.04.2024	65.95	65.95	65.95	65.95	20,795.00
12.04.2024	65.95	65.95	65.95	65.95	16,169.00
15.04.2024	65.95	65.95	65.95	65.95	14,251.00
16.04.2024	65.95	65.95	65.95	65.95	32,979.00
17.04.2024	65.95	65.95	65.95	65.95	40,337.00
18.04.2024	65.95	65.80	65.80	65.95	125,924.00
19.04.2024	65.95	65.95	65.95	65.95	13,425.00
22.04.2024	66.82	65.95	66.76	65.95	39,114.00
23.04.2024	66.00	66.00	66.00	66.00	19,329.00
24.04.2024	66.00	66.00	66.00	66.00	31,116.00

צרו איתנו קשר *5988