Canada markets open in 2 hours 58 minutes

Henkel AG & Co. KGaA (HENOY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
22.65+0.12 (+0.55%)
At close: 03:45PM EDT
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...