Canada markets closed

Henkel AG & Co. KGaA (HENOY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
18.66+0.10 (+0.57%)
At close: 03:48PM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202318.6718.6718.5418.6618.6611,788
Mar 23, 202318.8818.8818.4818.5618.56275,600
Mar 22, 202318.6518.8118.5218.5218.5287,400
Mar 21, 202318.4218.4318.2818.3218.3210,500
Mar 20, 202317.7618.0017.7317.7817.7882,100
Mar 17, 202317.4617.6217.4217.5717.5794,300
Mar 16, 202317.4817.6817.4717.5817.5821,400
Mar 15, 202317.2517.5517.2517.4217.421,062,700
Mar 14, 202317.7417.8717.7217.7517.758,300
Mar 13, 202317.9017.9217.5817.7417.7416,100
Mar 10, 202318.2018.2517.9317.9417.9412,400
Mar 09, 202318.1418.1417.8417.8417.8413,300
Mar 08, 202317.5717.8717.5717.8317.838,300
Mar 07, 202317.7417.9117.6717.6717.6715,600
Mar 06, 202318.4518.6118.3818.4418.4411,800
Mar 03, 202318.4018.4018.2918.4018.4016,000
Mar 02, 202318.2218.2818.1818.2518.2514,200
Mar 01, 202318.3118.3318.2018.2318.2310,800
Feb 28, 202318.2218.2618.1218.1218.1246,800
Feb 27, 202318.3018.3218.2418.2618.2659,400
Feb 24, 202318.0418.1118.0218.0518.0521,500
Feb 23, 202318.2418.2718.1118.2218.2292,800
Feb 22, 202318.4118.4118.2018.2218.22539,500
Feb 21, 202318.2118.2718.0818.0818.0825,800
Feb 17, 202317.8918.0517.8817.9917.9915,200
Feb 16, 202317.7417.9517.7417.8817.8813,800
Feb 15, 202317.9718.0217.8817.9517.957,400
Feb 14, 202318.0518.0917.9418.0718.0710,400
Feb 13, 202317.8317.9717.8017.8717.8717,600
Feb 10, 202317.5517.6417.5117.5717.57246,100
Feb 09, 202317.6617.6817.5217.5317.5388,300
Feb 08, 202317.5117.5717.5117.5317.53355,800
Feb 07, 202317.2017.4417.1917.4417.4452,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...