Canada markets closed

Henkel AG & Co. KGaA (HENKY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
19.15-0.14 (-0.70%)
At close: 03:51PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202419.1819.2919.0719.1519.1560,900
May 06, 202419.3019.3919.1819.2819.2830,200
May 03, 202419.0319.2019.0019.0919.09196,200
May 02, 202418.0018.1017.9018.1018.10335,900
May 01, 202417.9018.1417.7918.0018.0019,000
Apr 30, 202417.9218.0917.9118.0418.0449,700
Apr 29, 202417.8918.0117.8517.9117.9150,900
Apr 26, 202417.8918.0217.6717.7217.7242,500
Apr 25, 202417.5517.8017.5217.8017.8054,700
Apr 24, 202417.6017.7317.4717.7017.70298,600
Apr 23, 202417.4917.6317.3617.4117.4133,100
Apr 23, 20240.493 Dividend
Apr 22, 202417.6217.8717.5917.6417.1531,400
Apr 19, 202417.6517.6517.3517.3616.8794,900
Apr 18, 202417.5017.6817.5017.5917.1078,800
Apr 17, 202417.3717.4617.2217.3616.87407,600
Apr 16, 202417.2017.3617.1617.3616.87320,700
Apr 15, 202417.4517.4717.3117.3116.83160,400
Apr 12, 202417.4617.4917.3617.4616.97187,200
Apr 11, 202417.7017.7317.5617.6117.12327,100
Apr 10, 202417.7517.8917.7217.8417.34385,000
Apr 09, 202417.8517.8617.7717.8017.30175,600
Apr 08, 202417.7617.8617.7617.8517.35117,800
Apr 05, 202417.6817.8017.6417.7517.25209,800
Apr 04, 202418.1318.1417.9217.9317.43180,700
Apr 03, 202417.9618.1417.9517.9817.48185,900
Apr 02, 202418.1318.1618.0018.0317.5328,800
Apr 01, 202418.0718.2617.5017.9217.4239,600
Mar 28, 202417.9918.1917.9318.0317.53111,100
Mar 27, 202418.2618.3118.1518.1917.6884,700
Mar 26, 202418.3318.3318.1318.2117.7036,100
Mar 25, 202418.1118.2817.9418.2117.70103,900
Mar 22, 202417.7217.8717.6617.7617.26314,700
Mar 21, 202417.6017.7617.5017.7117.22257,200
Mar 20, 202417.5917.8517.5917.8517.3564,600
Mar 19, 202417.9018.0817.9018.0217.52240,800
Mar 18, 202418.0218.0217.8718.0017.50173,200
Mar 15, 202418.1218.3718.1218.3417.83289,900
Mar 14, 202418.1518.1717.9518.0517.55161,100
Mar 13, 202418.4118.5918.4018.5218.0044,700
Mar 12, 202418.1118.3518.0918.3217.8136,400
Mar 11, 202417.8317.9517.7917.9217.4228,300
Mar 08, 202417.9917.9917.7417.7417.2433,200
Mar 07, 202417.5117.8317.5117.7317.23197,200
Mar 06, 202417.3117.4717.2517.2516.77125,800
Mar 05, 202417.1717.2017.0017.0716.5930,500
Mar 04, 202416.7217.1116.7217.1016.62367,600
Mar 01, 202417.0917.2017.0817.2016.7239,800
Feb 29, 202417.1017.1016.8716.8716.4043,900
Feb 28, 202416.9817.1016.9117.0416.56134,600
Feb 27, 202417.0417.3217.0417.2716.7995,300
Feb 26, 202417.1317.3217.1317.2016.7242,900
Feb 23, 202417.1717.2617.0817.2616.7837,500
Feb 22, 202417.4417.4417.2717.4016.9139,900
Feb 21, 202417.4617.5517.4017.4416.9527,100
Feb 20, 202417.2417.5317.2417.3616.8751,000
Feb 16, 202417.0017.1516.9116.9216.4531,100
Feb 15, 202417.0217.0316.8416.9816.51116,400
Feb 14, 202416.8817.0016.8216.9116.44145,300
Feb 13, 202417.0217.1116.9217.0416.56170,400
Feb 12, 202417.0917.1616.9817.1416.66106,500
Feb 09, 202417.0717.0816.9317.0816.60210,500
Feb 08, 202417.2517.2517.0317.0716.59158,400
Feb 07, 202417.0517.1317.0017.0216.5425,300
Feb 06, 202417.1317.1317.0317.0616.58156,400
Feb 05, 202416.9217.2116.9217.1816.70147,000
Feb 02, 202416.9817.0616.8816.8816.4155,000
Feb 01, 202417.0717.2417.0017.1216.6441,700
Jan 31, 202417.3817.3817.0917.1116.6324,700
Jan 30, 202417.5317.5417.3117.3816.8961,600
Jan 29, 202417.4617.5617.3217.5017.0139,500
Jan 26, 202417.5417.5717.3717.4016.9176,900
Jan 25, 202417.1717.2817.1417.2516.77313,700
Jan 24, 202417.3817.4917.3017.3016.82303,300
Jan 23, 202417.4017.4517.3017.4516.96161,600
Jan 22, 202417.6117.6117.4617.4716.9884,700
Jan 19, 202417.6417.7517.5917.7517.2581,600
Jan 18, 202417.6417.7717.5817.7717.27180,700
Jan 17, 202417.6417.7217.5017.7017.21318,100
Jan 16, 202417.9517.9717.8617.9317.43210,500
Jan 12, 202418.2018.3518.2018.2817.7795,700
Jan 11, 202418.0518.1817.9818.1017.59148,200
Jan 10, 202418.1318.1917.9718.0917.58116,100
Jan 09, 202417.9718.1917.9718.1117.60158,000
Jan 08, 202417.9718.1517.9318.1417.63107,800
Jan 05, 202417.9418.0017.7817.8517.3566,900
Jan 04, 202418.0118.0217.8817.9617.4671,600
Jan 03, 202418.0718.0717.8617.9017.40176,300
Jan 02, 202417.9718.0117.8817.8917.3988,200
Dec 29, 202317.8218.1917.8218.0517.55124,100
Dec 28, 202317.8218.1017.8217.9217.42203,000
Dec 27, 202317.9718.0617.9018.0417.5439,600
Dec 26, 202318.0618.0617.7417.9517.4536,700
Dec 22, 202317.9617.9617.8117.8617.36210,000
Dec 21, 202317.6617.7717.6617.7717.27312,300
Dec 20, 202317.6017.7117.5417.5417.0561,700
Dec 19, 202317.5117.7017.5117.6417.15133,000
Dec 18, 202317.5017.8217.5017.7017.21106,500
Dec 15, 202317.6317.6317.5717.6217.13349,800
Dec 14, 202318.0618.0617.7517.9017.40180,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...