Canada markets closed

Henkel AG & Co. KGaA (HENOY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
21.850.00 (0.00%)
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202421.8421.8821.7321.8521.853,700
Jul 25, 202421.7621.7621.6721.6721.672,400
Jul 24, 202422.1922.1922.0922.1422.143,200
Jul 23, 202422.3122.3622.2622.3522.355,900
Jul 22, 202422.5422.5422.3922.4522.454,400
Jul 19, 202422.4122.4222.3722.4222.423,900
Jul 18, 202422.7522.7522.5422.5422.542,700
Jul 17, 202422.6822.6822.5422.6122.616,200
Jul 16, 202422.0622.2522.0222.2222.226,000
Jul 15, 202422.2922.3622.2222.2922.292,800
Jul 12, 202422.4122.5022.3422.4422.444,900
Jul 11, 202422.0622.1622.0222.0922.0914,000
Jul 10, 202422.0722.1522.0422.1122.114,800
Jul 09, 202422.1722.1722.0522.1022.105,100
Jul 08, 202422.1822.2522.1522.1522.155,000
Jul 05, 202422.1322.2822.1022.1722.178,500
Jul 03, 202422.1322.2622.0922.2622.266,600
Jul 02, 202422.2022.2722.1922.2522.255,800
Jul 01, 202422.4722.5222.3122.3322.336,200
Jun 28, 202422.1222.3322.1222.2922.2910,100
Jun 27, 202422.4922.5122.3822.4322.439,000
Jun 26, 202422.0422.3322.0422.3022.308,200
Jun 25, 202422.1322.1522.0622.1122.1117,100
Jun 24, 202422.1122.3722.1122.3222.3218,700
Jun 21, 202421.8621.9421.8621.9221.928,100
Jun 20, 202422.2922.2922.0122.0422.0419,100
Jun 18, 202422.4722.4822.3722.3722.3712,300
Jun 17, 202422.2922.4322.2622.4022.4014,100
Jun 14, 202422.1922.2322.1522.2022.204,400
Jun 13, 202422.7222.7522.7022.7022.704,500
Jun 12, 202423.1523.1822.9923.0023.009,400
Jun 11, 202422.7522.8522.6222.8322.8314,100
Jun 10, 202422.6322.8722.6322.8622.8611,400
Jun 07, 202422.8122.9822.7922.8322.8313,600
Jun 06, 202422.8722.8722.8222.8622.862,800
Jun 05, 202422.5722.7222.5722.6922.695,300
Jun 04, 202422.6122.6622.5322.6322.6311,200
Jun 03, 202422.4622.5222.3922.4422.446,700
May 31, 202422.5322.6422.5122.5822.5810,000
May 30, 202422.4322.4722.3522.3522.359,400
May 29, 202422.2322.3922.2022.2422.2410,800
May 28, 202422.5022.5022.3922.4022.406,800
May 24, 202422.6822.7022.6522.6522.654,100
May 23, 202422.5722.6222.5022.5322.536,400
May 22, 202422.7322.7822.6622.6622.6616,000
May 21, 202422.8823.0022.8822.9522.954,000
May 20, 202422.9423.0522.9423.0523.053,300
May 17, 202422.8122.9322.8122.9322.937,800
May 16, 202422.7422.8022.7222.7422.745,900
May 15, 202422.4822.6722.4822.6422.644,900
May 14, 202422.3422.4322.3122.4322.433,400
May 13, 202422.1422.1422.0622.1322.134,700
May 10, 202422.3522.4122.1922.1922.193,600
May 09, 202422.2322.3122.2322.3022.3017,800
May 08, 202422.1322.1321.9721.9721.977,300
May 07, 202421.4021.5421.3721.4621.468,900
May 06, 202421.6121.6121.4621.4721.472,700
May 03, 202421.2621.4421.2221.4121.4126,100
May 02, 202419.9219.9819.8519.9419.9452,000
May 01, 202419.7520.0519.7420.0320.036,700
Apr 30, 202420.0220.0219.8219.9719.976,300
Apr 29, 202419.7219.8119.7219.8119.817,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...