Canada markets open in 9 hours 7 minutes

Henkel AG & Co. KGaA (HENOY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
21.94-0.03 (-0.14%)
At close: 03:46PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 202222.0622.3021.7421.9421.9444,500
Jan. 25, 202221.8922.0821.7421.9721.9749,600
Jan. 24, 202221.5721.8521.5721.7521.7523,900
Jan. 21, 202221.6922.1221.6821.7321.7323,600
Jan. 20, 202221.9422.1921.8721.9121.9179,200
Jan. 19, 202222.2122.2121.8421.9621.9633,800
Jan. 18, 202222.7122.7222.4322.4822.4848,400
Jan. 14, 202223.3223.5223.3223.5223.527,500
Jan. 13, 202222.8323.0322.7922.7922.7910,800
Jan. 12, 202222.5423.1622.5123.1623.1611,500
Jan. 11, 202222.0822.3622.0622.3122.3178,200
Jan. 10, 202221.2421.4621.2421.4521.4521,000
Jan. 07, 202220.9721.0620.9721.0621.0619,000
Jan. 06, 202220.7320.7620.6720.6720.6714,100
Jan. 05, 202220.9321.0620.7820.8120.8115,500
Jan. 04, 202220.6220.6720.5920.6320.6339,100
Jan. 03, 202220.3520.4420.2820.3920.3928,800
Dec. 31, 202120.0320.2520.0320.1920.194,300
Dec. 30, 202120.0220.0919.7120.0520.0515,700
Dec. 29, 202120.2220.2720.1520.2620.2630,400
Dec. 28, 202120.1620.2320.1620.2320.237,200
Dec. 27, 202120.0520.1220.0120.1220.1228,800
Dec. 23, 202119.8419.9819.8419.9819.9821,100
Dec. 22, 202119.6819.8719.6319.8719.8735,900
Dec. 21, 202119.5419.6219.5419.6219.6255,800
Dec. 20, 202119.6419.9519.6419.6619.6639,100
Dec. 17, 202119.8619.8919.8019.8019.8032,100
Dec. 16, 202119.8219.8719.7319.7819.7861,200
Dec. 15, 202119.8819.8819.5919.8419.8461,500
Dec. 14, 202119.9320.2019.8819.9419.94194,400
Dec. 13, 202119.9920.0119.8919.8919.8929,500
Dec. 10, 202120.1620.1920.0920.1920.1960,800
Dec. 09, 202120.0820.1219.9720.0920.0921,400
Dec. 08, 202120.3120.4020.2920.3720.3739,600
Dec. 07, 202120.3520.5320.3020.5320.53119,800
Dec. 06, 202120.1720.3520.1720.3520.3543,100
Dec. 03, 202119.9519.9619.8519.9319.9329,400
Dec. 02, 202120.1520.2420.0120.0920.0970,400
Dec. 01, 202119.9620.0919.7419.7419.7463,800
Nov. 30, 202119.8720.0519.4019.7119.71198,700
Nov. 29, 202120.2620.3220.0620.1720.1775,400
Nov. 26, 202120.5320.5620.2620.4120.415,700
Nov. 24, 202120.5020.5820.5020.5620.569,200
Nov. 23, 202120.9921.0320.8820.9320.9349,400
Nov. 22, 202121.0621.1220.9721.0021.0040,600
Nov. 19, 202121.3421.4621.2621.3121.316,400
Nov. 18, 202121.6121.7021.5621.6821.6822,000
Nov. 17, 202121.7921.8221.7421.7821.7816,600
Nov. 16, 202122.0822.1421.9522.0022.0039,700
Nov. 15, 202122.0222.0221.7621.8321.8337,500
Nov. 12, 202121.9121.9521.8621.8621.8634,500
Nov. 11, 202122.1922.2122.0322.1122.1121,000
Nov. 10, 202122.4922.4922.1922.2722.2710,200
Nov. 09, 202122.5922.6422.3622.5422.54122,600
Nov. 08, 202122.2122.2121.8622.0122.0119,800
Nov. 05, 202123.3423.4223.2623.4223.429,400
Nov. 04, 202122.4923.2322.4923.1323.1331,800
Nov. 03, 202123.2623.4623.1423.4623.4626,800
Nov. 02, 202122.9923.1322.9923.0423.0435,100
Nov. 01, 202122.6222.7422.6222.6922.6950,500
Oct. 29, 202122.4722.5122.3922.5122.5118,700
Oct. 28, 202122.3022.5322.3022.4922.4910,700
Oct. 27, 202122.3622.4022.2722.3422.3410,700
Oct. 26, 202122.5322.5322.3922.4622.4645,300
Oct. 25, 202122.2322.3122.0922.2022.2067,100
Oct. 22, 202122.7222.7222.5222.5722.5723,500
Oct. 21, 202122.3022.5822.2822.5422.5434,700
Oct. 20, 202122.3222.5122.2822.3022.3019,600
Oct. 19, 202122.4022.5022.3222.3822.3850,500
Oct. 18, 202122.5822.5822.5022.5422.5416,300
Oct. 15, 202122.5422.5422.4722.5122.5112,000
Oct. 14, 202122.7822.7922.6722.7622.7620,900
Oct. 13, 202122.4722.4822.4222.4622.469,200
Oct. 12, 202122.5022.7622.3922.4122.4149,200
Oct. 11, 202122.8022.8622.6622.6622.6623,400
Oct. 08, 202122.9922.9922.8622.8622.865,900
Oct. 07, 202122.9022.9622.7722.9022.9022,400
Oct. 06, 202122.7522.8322.5722.8322.8322,900
Oct. 05, 202123.0123.1622.9623.0823.0865,800
Oct. 04, 202123.0023.0522.9522.9922.9912,500
Oct. 01, 202122.9823.0022.8922.9122.9135,400
Sep. 30, 202123.3823.3823.1723.2323.2330,000
Sep. 29, 202124.2024.2023.5123.5123.513,500
Sep. 28, 202123.7223.7823.6323.7223.7254,500
Sep. 27, 202123.6023.6923.5823.6423.6424,600
Sep. 24, 202123.2223.2323.1223.1823.1819,000
Sep. 23, 202123.3223.4123.3123.3523.3515,200
Sep. 22, 202123.3623.4523.1923.3423.3432,500
Sep. 21, 202123.2523.2623.0523.1123.1173,700
Sep. 20, 202122.6922.8222.6722.7522.7517,800
Sep. 17, 202123.2023.2023.0023.0823.0820,100
Sep. 16, 202123.3123.3623.1723.2123.2118,900
Sep. 15, 202123.1723.1923.0723.1323.1311,700
Sep. 14, 202123.2923.2923.1523.1523.1551,300
Sep. 13, 202123.3523.4023.2323.2723.2713,500
Sep. 10, 202123.4923.4923.3123.3423.348,500
Sep. 09, 202123.5923.6023.4023.4223.4214,500
Sep. 08, 202123.9023.9123.7623.8023.8013,200
Sep. 07, 202124.0324.0823.9924.0124.016,200
Sep. 03, 202124.3124.4323.8724.4124.416,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...