Canada markets closed

Henkel AG & Co. KGaA (HENOY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
19.57+0.12 (+0.62%)
At close: 03:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202419.7919.7919.5019.5719.5712,900
Apr 25, 202419.2619.4919.2619.4519.4551,700
Apr 24, 202419.3519.4119.3119.3719.3719,300
Apr 23, 202419.2319.3919.2319.3219.3211,700
Apr 23, 20240.499 Dividend
Apr 22, 202419.3519.8419.3519.5919.098,500
Apr 19, 202419.2219.2319.1419.1518.666,700
Apr 18, 202419.1319.1819.0219.0718.5810,700
Apr 17, 202419.0019.0118.8718.9318.4511,300
Apr 16, 202418.7618.8318.7618.8318.3518,900
Apr 15, 202419.1019.1018.9518.9718.499,000
Apr 12, 202419.1419.1519.0219.0618.578,300
Apr 11, 202419.4419.4719.3119.4218.9319,400
Apr 10, 202419.4719.5419.4519.4818.9810,700
Apr 09, 202419.6019.6019.5519.6019.106,900
Apr 08, 202419.6519.7019.6219.6519.15189,500
Apr 05, 202419.6019.6619.4819.6119.111,151,200
Apr 04, 202419.9719.9919.8019.8019.30268,900
Apr 03, 202420.0820.1220.0820.1119.609,600
Apr 02, 202420.3120.3920.3020.3319.819,900
Apr 01, 202420.1020.1019.9120.0419.538,000
Mar 28, 202420.1520.1620.0320.0619.5530,400
Mar 27, 202420.0720.2020.0720.1719.6614,700
Mar 26, 202420.0220.0619.9720.0319.5214,700
Mar 25, 202419.7319.9319.7319.8919.3873,300
Mar 22, 202419.4419.4619.3919.4318.94140,100
Mar 21, 202419.2019.3119.1319.2518.761,638,300
Mar 20, 202419.5019.5419.3019.4918.991,958,800
Mar 19, 202419.9019.9119.7319.7319.23384,800
Mar 18, 202420.0020.0820.0020.0419.5319,900
Mar 15, 202420.3120.3120.1620.2819.7690,900
Mar 14, 202420.4020.4020.1720.1919.68648,800
Mar 13, 202420.6020.7520.6020.7520.2230,200
Mar 12, 202420.2920.5420.2920.5019.9830,500
Mar 11, 202419.9620.1219.9020.0819.5714,200
Mar 08, 202419.8319.8319.7619.8119.316,800
Mar 07, 202419.6319.6719.6219.6719.177,700
Mar 06, 202419.1819.2019.0819.1218.6312,500
Mar 05, 202418.9218.9518.7718.8518.3712,900
Mar 04, 202418.3118.7518.3118.6818.2092,400
Mar 01, 202418.9019.0418.8619.0418.568,700
Feb 29, 202418.7118.7618.6918.7318.2516,200
Feb 28, 202418.6118.7018.5918.6218.158,300
Feb 27, 202418.8418.9118.7918.8718.3917,200
Feb 26, 202419.0019.0218.9218.9418.468,000
Feb 23, 202419.0419.0718.9518.9518.4792,500
Feb 22, 202419.1619.2319.1419.2318.74192,100
Feb 21, 202419.3619.3719.1919.2218.73254,000
Feb 20, 202419.2019.3419.2019.2518.768,500
Feb 16, 202418.9818.9818.8818.8818.409,300
Feb 15, 202418.8218.9318.8018.8918.4142,500
Feb 14, 202418.8018.8518.7518.8318.35131,500
Feb 13, 202418.9618.9818.8118.8518.37170,500
Feb 12, 202419.0519.1119.0119.1018.61135,900
Feb 09, 202419.0719.0718.9419.0718.58650,600
Feb 08, 202419.1819.1819.1119.1618.67262,100
Feb 07, 202419.1219.1919.0819.1518.6621,600
Feb 06, 202419.1619.1619.0419.1418.6524,100
Feb 05, 202418.9919.2118.9619.1818.6910,200
Feb 02, 202419.0619.0618.8618.8918.4110,700
Feb 01, 202418.9319.2218.9319.2118.729,100
Jan 31, 202419.3219.3219.1019.1018.6114,100
Jan 30, 202419.3719.3719.2519.3718.8817,900
Jan 29, 202419.3919.5219.3219.4518.9512,900
Jan 26, 202419.4819.5119.4419.4718.9718,900
Jan 25, 202419.2419.3519.2319.3518.8628,600
Jan 24, 202419.4319.5319.3019.3018.8175,500
Jan 23, 202419.2619.4519.2619.4518.9520,600
Jan 22, 202419.5119.5419.4619.4618.9618,000
Jan 19, 202419.6419.7219.6019.7119.219,100
Jan 18, 202419.6119.7819.6119.7819.288,800
Jan 17, 202419.6019.6419.5119.6419.1417,200
Jan 16, 202420.0920.1019.9820.0619.5532,700
Jan 12, 202420.3920.4520.3320.3319.8114,700
Jan 11, 202420.1720.2820.1120.2519.73309,100
Jan 10, 202420.1120.1820.0920.1319.62809,200
Jan 09, 202420.0720.1320.0620.0919.58649,100
Jan 08, 202420.0920.1019.9120.0119.50319,700
Jan 05, 202419.9220.0319.8819.8919.38235,600
Jan 04, 202420.0620.1520.0420.0719.5661,900
Jan 03, 202420.0420.0719.9620.0319.5216,800
Jan 02, 202419.9720.0519.9719.9719.4613,600
Dec 29, 202319.8320.1119.8320.0919.586,300
Dec 28, 202320.0420.0720.0020.0119.5012,000
Dec 27, 202320.0920.1920.0320.1119.6034,400
Dec 26, 202320.1120.1519.9020.1519.6415,900
Dec 22, 202320.0020.0319.9619.9719.4632,200
Dec 21, 202319.9019.9219.8219.8819.379,600
Dec 20, 202319.7519.8519.7419.7619.269,900
Dec 19, 202319.7419.9519.7419.8519.3414,100
Dec 18, 202319.7819.8619.7819.8219.3271,700
Dec 15, 202319.6819.7619.6719.6719.17524,200
Dec 14, 202320.1120.1219.9820.0319.5221,900
Dec 13, 202319.9020.0519.7720.0119.50100,900
Dec 12, 202319.8419.8819.7519.7619.26423,800
Dec 11, 202319.6219.6619.5419.6519.15191,500
Dec 08, 202319.5519.6319.5319.5519.0510,400
Dec 07, 202319.6019.7319.5519.7019.2011,300
Dec 06, 202319.6219.6819.5519.5519.0522,600
Dec 05, 202319.6619.6819.4919.5119.0117,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...