Canada markets open in 26 minutes

Henkel AG & Co. KGaA (HENOY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.33-0.14 (-0.80%)
At close: 03:53PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202317.4317.4317.2817.3317.331,670,500
Feb 03, 202317.8917.8917.2817.4717.471,631,600
Feb 02, 202317.7017.8517.7017.7917.7932,200
Feb 01, 202317.7518.0917.7518.0818.0812,800
Jan 31, 202317.7417.9217.7017.8417.849,000
Jan 30, 202317.7217.8117.6517.6817.6817,000
Jan 27, 202317.5017.6817.4817.5617.5615,800
Jan 26, 202317.7717.8317.5817.6717.6719,400
Jan 25, 202317.7717.9717.7717.9517.9533,400
Jan 24, 202317.7517.9917.6017.7117.7114,100
Jan 23, 202317.9017.9917.7817.8617.86178,400
Jan 20, 202317.6617.9817.6617.8917.89234,900
Jan 19, 202317.8517.9717.7017.9517.9511,200
Jan 18, 202318.3318.3317.9817.9817.9813,600
Jan 17, 202318.0918.3118.0118.0318.0335,600
Jan 13, 202317.5517.6917.5517.6917.697,600
Jan 12, 202317.5417.6217.5017.5417.54300,500
Jan 11, 202317.3817.6117.3817.5217.52262,000
Jan 10, 202317.3017.4317.2917.4217.4210,000
Jan 09, 202317.3217.6117.3017.5217.5217,800
Jan 06, 202317.3617.3617.2217.3617.3622,000
Jan 05, 202317.6317.6317.5417.5417.5417,800
Jan 04, 202317.5317.5817.5017.5117.5118,700
Jan 03, 202317.4017.4817.3217.3717.3713,800
Dec 30, 202217.2017.3817.2017.3517.358,600
Dec 29, 202217.3617.4517.3517.4317.437,000
Dec 28, 202217.3917.3917.2417.2517.2513,100
Dec 27, 202217.5117.5517.4817.5117.5125,400
Dec 23, 202217.4717.5617.4317.4817.4833,300
Dec 22, 202217.5017.5517.3517.4317.43242,100
Dec 21, 202217.5217.9017.5217.5817.58275,600
Dec 20, 202217.5517.8817.5217.6117.6126,000
Dec 19, 202217.4817.5617.4517.4817.4827,100
Dec 16, 202217.3517.4017.2717.3617.3615,800
Dec 15, 202217.3317.4017.3117.3617.368,900
Dec 14, 202217.5417.8217.5317.6117.6112,600
Dec 13, 202217.7217.7217.4417.5117.5137,000
Dec 12, 202217.5717.5717.3617.4317.4332,200
Dec 09, 202217.7317.8117.7217.7417.7427,100
Dec 08, 202217.6817.8417.6817.7717.7720,300
Dec 07, 202217.6417.7217.5717.7117.7141,500
Dec 06, 202217.7617.8617.6417.6817.6816,200
Dec 05, 202218.0318.0517.9017.9517.9549,000
Dec 02, 202218.0118.2818.0018.2518.2528,600
Dec 01, 202218.0318.1017.9718.1018.1013,700
Nov 30, 202217.6817.9017.4817.8717.8731,100
Nov 29, 202217.6917.7417.6217.6317.6346,100
Nov 28, 202217.9617.9617.7117.7117.71253,700
Nov 25, 202217.6817.8017.6817.7417.74177,100
Nov 23, 202217.4017.5417.4017.5317.5315,700
Nov 22, 202217.4917.5017.4017.4717.478,700
Nov 21, 202217.1417.2717.1217.2617.2625,900
Nov 18, 202217.3317.3717.2417.2717.2720,300
Nov 17, 202217.0317.2717.0217.2717.27147,100
Nov 16, 202217.2717.3717.2217.2517.2566,600
Nov 15, 202217.5017.5017.0817.3017.3020,300
Nov 14, 202217.3317.5117.2717.3117.3191,300
Nov 11, 202217.0417.3117.0417.2617.2672,900
Nov 10, 202216.7116.8416.6416.8416.8428,700
Nov 09, 202216.1116.3116.0916.1116.1119,400
Nov 08, 202215.8816.1515.8715.9815.98106,600
Nov 07, 202215.8615.9615.7815.9415.9442,200
Nov 04, 202215.4815.6415.4115.5715.57108,700
Nov 03, 202214.9515.0914.9515.0215.02131,900
Nov 02, 202215.4915.7415.3815.4115.4180,200
Nov 01, 202215.7915.7915.5315.6615.6656,100
Oct 31, 202215.7715.9015.6815.7215.7278,600
Oct 28, 202215.7115.8815.6815.8515.8545,400
Oct 27, 202215.6015.7315.5815.6015.6035,700
Oct 26, 202215.6015.8515.6015.7015.7015,900
Oct 25, 202215.4815.7815.4815.7715.7782,000
Oct 24, 202215.3215.5115.3215.5115.51108,000
Oct 21, 202215.0815.4115.0815.4015.4022,100
Oct 20, 202215.4915.6215.4115.4415.4474,500
Oct 19, 202215.4815.5415.3715.3715.3725,800
Oct 18, 202215.6415.6815.5315.6315.6388,400
Oct 17, 202215.3715.4615.3115.4415.4485,700
Oct 14, 202215.1815.1914.9915.0215.0249,000
Oct 13, 202214.4815.1114.4815.0115.01113,300
Oct 12, 202214.8815.0114.7914.8114.8149,400
Oct 11, 202214.9715.1614.8714.9214.9294,000
Oct 10, 202214.9314.9714.8414.9414.9479,300
Oct 07, 202214.9014.9014.7014.7614.7695,500
Oct 06, 202215.0215.1014.9514.9614.9628,600
Oct 05, 202215.2415.4115.1715.3115.3165,600
Oct 04, 202215.5315.5515.4015.4815.48163,800
Oct 03, 202214.8715.0614.8515.0015.00101,000
Sept 30, 202214.9314.9614.7614.7914.79156,500
Sept 29, 202214.5914.7814.5514.7314.73100,200
Sept 28, 202214.4314.8414.4014.8414.84100,400
Sept 27, 202214.6414.6914.2914.3914.39239,800
Sept 26, 202214.5714.7214.4814.5014.50100,200
Sept 23, 202214.8614.8714.6814.7714.7755,700
Sept 22, 202215.1315.1715.0515.1415.14103,400
Sept 21, 202215.2515.3015.0015.0015.0053,900
Sept 20, 202215.3015.4115.1815.2715.27114,100
Sept 19, 202215.4015.6215.4015.6215.62100,300
Sept 16, 202215.5215.8315.5215.6215.6232,200
Sept 15, 202215.4615.8515.4615.5415.5448,200
Sept 14, 202215.7315.7415.5815.6815.6830,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...