HENOY - Henkel AG & Co. KGaA

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202319.9820.0819.9119.9719.978,826
Jun 02, 202320.0520.0919.9920.0520.0519,600
Jun 01, 202319.9320.0619.9320.0120.0132,100
May 31, 202319.8419.9119.7419.8819.8821,400
May 30, 202320.1620.1819.9720.0220.0218,700
May 26, 202320.4020.4820.3920.4220.4217,500
May 25, 202320.2620.4520.2620.3920.3912,900
May 24, 202320.3720.5220.3520.4620.4635,400
May 23, 202320.7420.7920.6920.7020.7030,100
May 22, 202320.9020.9320.8920.8920.898,800
May 19, 202321.2121.2321.1321.1321.1314,300
May 18, 202321.0621.0620.9321.0121.0112,000
May 17, 202321.0121.0320.9320.9920.99125,900
May 16, 202321.2021.2121.0621.1821.18664,600
May 15, 202320.9221.0720.9221.0121.0121,300
May 12, 202320.4920.5720.4920.5520.5535,300
May 11, 202320.3820.5320.3520.5220.527,600
May 10, 202320.3620.5020.3020.4320.438,100
May 09, 202320.4720.6020.4320.5720.5711,300
May 08, 202320.5020.5220.4220.4620.466,700
May 05, 202320.1620.4320.1620.4120.415,900
May 04, 202320.1320.2320.0420.1120.1125,400
May 03, 202320.3920.5520.3920.4420.4432,700
May 02, 202320.0420.1820.0420.1820.187,700
May 01, 202320.3320.3320.0720.1020.1019,400
Apr 28, 202320.1020.2920.1020.2920.298,600
Apr 27, 202320.1920.2620.1520.2620.2611,100
Apr 26, 202320.3520.3920.1720.2220.2237,000
Apr 25, 202319.9120.0119.8919.8919.8910,600
Apr 25, 20230.503 Dividend
Apr 24, 202320.4920.6120.3220.6020.1018,900
Apr 21, 202320.6420.6920.5220.5520.0521,600
Apr 20, 202320.8220.8420.7220.7620.2535,800
Apr 19, 202320.9121.0520.8320.9520.44911,200
Apr 18, 202320.5820.8020.5120.7520.24221,700
Apr 17, 202320.5220.5420.4520.5420.04645,600
Apr 14, 202320.4020.4620.3520.3819.8856,600
Apr 13, 202320.3020.4520.3020.4219.9216,600
Apr 12, 202320.2420.3820.2120.3019.806,800
Apr 11, 202320.1320.2020.0520.1119.6228,200
Apr 10, 202320.3520.5219.9820.1719.688,200
Apr 06, 202320.1020.4120.1020.3619.865,100
Apr 05, 202320.1820.2120.1120.1419.65125,200
Apr 04, 202320.2120.2120.0820.1319.6416,300
Apr 03, 202319.4619.7019.4619.7019.228,600
Mar 31, 202319.7819.8219.4819.5119.0311,500
Mar 30, 202319.1719.2919.1319.1718.70184,100
Mar 29, 202319.2219.2919.1119.1518.68429,600
Mar 28, 202318.7618.8818.7618.7818.32162,800
Mar 27, 202318.7018.7018.6118.6818.2215,000
Mar 24, 202318.6718.6718.5418.6618.2011,900
Mar 23, 202318.8818.8818.4818.5618.11275,600
Mar 22, 202318.6518.8118.5218.5218.0787,400
Mar 21, 202318.4218.4318.2818.3217.8710,500
Mar 20, 202317.7618.0017.7317.7817.3582,100
Mar 17, 202317.4617.6217.4217.5717.1494,300
Mar 16, 202317.4817.6817.4717.5817.1521,400
Mar 15, 202317.2517.5517.2517.4216.991,062,700
Mar 14, 202317.7417.8717.7217.7517.328,300
Mar 13, 202317.9017.9217.5817.7417.3116,100
Mar 10, 202318.2018.2517.9317.9417.5012,400
Mar 09, 202318.1418.1417.8417.8417.4013,300
Mar 08, 202317.5717.8717.5717.8317.398,300
Mar 07, 202317.7417.9117.6717.6717.2415,600
Mar 06, 202318.4518.6118.3818.4417.9911,800
Mar 03, 202318.4018.4018.2918.4017.9516,000
Mar 02, 202318.2218.2818.1818.2517.8014,200
Mar 01, 202318.3118.3318.2018.2317.7810,800
Feb 28, 202318.2218.2618.1218.1217.6846,800
Feb 27, 202318.3018.3218.2418.2617.8159,400
Feb 24, 202318.0418.1118.0218.0517.6121,500
Feb 23, 202318.2418.2718.1118.2217.7892,800
Feb 22, 202318.4118.4118.2018.2217.78539,500
Feb 21, 202318.2118.2718.0818.0817.6425,800
Feb 17, 202317.8918.0517.8817.9917.5515,200
Feb 16, 202317.7417.9517.7417.8817.4413,800
Feb 15, 202317.9718.0217.8817.9517.517,400
Feb 14, 202318.0518.0917.9418.0717.6310,400
Feb 13, 202317.8317.9717.8017.8717.4317,600
Feb 10, 202317.5517.6417.5117.5717.14246,100
Feb 09, 202317.6617.6817.5217.5317.1088,300
Feb 08, 202317.5117.5717.5117.5317.10355,800
Feb 07, 202317.2017.4417.1917.4417.0152,700
Feb 06, 202317.4317.4317.2817.3316.911,670,500
Feb 03, 202317.8917.8917.2817.4717.041,631,600
Feb 02, 202317.7017.8517.7017.7917.3632,200
Feb 01, 202317.7518.0917.7518.0817.6412,800
Jan 31, 202317.7417.9217.7017.8417.409,000
Jan 30, 202317.7217.8117.6517.6817.2517,000
Jan 27, 202317.5017.6817.4817.5617.1315,800
Jan 26, 202317.7717.8317.5817.6717.2419,400
Jan 25, 202317.7717.9717.7717.9517.5133,400
Jan 24, 202317.7517.9917.6017.7117.2814,100
Jan 23, 202317.9017.9917.7817.8617.42178,400
Jan 20, 202317.6617.9817.6617.8917.45234,900
Jan 19, 202317.8517.9717.7017.9517.5111,200
Jan 18, 202318.3318.3317.9817.9817.5413,600
Jan 17, 202318.0918.3118.0118.0317.5935,600
Jan 13, 202317.5517.6917.5517.6917.267,600
Jan 12, 202317.5417.6217.5017.5417.11300,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...