Canada markets open in 36 minutes

Henkel AG & Co. KGaA (HENOY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.63-0.08 (-0.45%)
At close: 03:59PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 13, 202215.8615.9715.6615.6815.6863,900
Sept 12, 202215.9616.2515.8815.9415.9460,500
Sept 09, 202215.7015.7415.6515.7315.7390,100
Sept 08, 202215.1915.3515.1915.3015.30134,200
Sept 07, 202215.3815.6515.3615.6315.6389,900
Sept 06, 202215.5715.6915.4315.4515.45194,000
Sept 02, 202215.8615.8615.3215.3515.3542,900
Sept 01, 202215.7615.9115.6615.8915.89244,000
Aug 31, 202216.5216.5216.0516.1316.13918,800
Aug 30, 202216.8016.9916.6016.7316.731,060,300
Aug 29, 202216.4916.7016.2516.4516.451,046,300
Aug 26, 202216.4816.6016.2216.3416.34163,900
Aug 25, 202216.6116.6916.5116.6816.68939,800
Aug 24, 202216.4416.8416.4116.5916.59831,400
Aug 23, 202216.6316.6616.4416.4416.4451,900
Aug 22, 202216.5016.5216.4116.5016.50196,800
Aug 19, 202216.8916.8916.7316.7316.73123,900
Aug 18, 202216.9817.0516.8616.9516.9516,100
Aug 17, 202217.0017.0716.9217.0317.03536,200
Aug 16, 202216.7416.8816.6916.8816.8812,500
Aug 15, 202217.2417.2416.6116.6516.6511,900
Aug 12, 202216.6116.8116.5316.7816.7837,300
Aug 11, 202216.6316.7516.5916.6616.6635,900
Aug 10, 202216.8816.8816.6816.7916.79113,300
Aug 09, 202216.3816.6416.3616.6116.6165,600
Aug 08, 202216.4616.5916.4416.4816.4824,600
Aug 05, 202216.1916.2816.1516.2816.2888,800
Aug 04, 202216.2916.4316.2116.4116.4170,300
Aug 03, 202216.0116.2515.9316.2016.2030,000
Aug 02, 202216.0416.4015.8816.1516.15199,100
Aug 01, 202216.0516.2015.9716.0116.0139,700
Jul 29, 202215.8616.2215.8015.9415.9415,200
Jul 28, 202215.5915.6815.5715.6815.6815,800
Jul 27, 202215.6415.7515.4715.7215.7218,500
Jul 26, 202215.5315.9615.5215.6115.6138,500
Jul 25, 202215.7215.7915.5415.6415.6415,200
Jul 22, 202215.6715.7415.5215.5515.5531,600
Jul 21, 202215.5315.7115.5315.7115.7115,200
Jul 20, 202215.5815.6415.4315.4815.4845,200
Jul 19, 202215.5016.0015.4915.8615.8685,200
Jul 18, 202215.4615.5715.3715.4215.42149,200
Jul 15, 202215.2715.3615.2615.3315.3320,500
Jul 14, 202214.9815.3514.9715.1715.1736,900
Jul 13, 202215.3615.5415.3615.5115.5142,500
Jul 12, 202215.1515.4415.1515.2815.2851,500
Jul 11, 202215.5015.5015.3715.3715.3755,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...