Canada markets closed

Henkel AG & Co. KGaA (HENOY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
15.36-0.01 (-0.07%)
As of 12:09PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202215.3615.4215.3115.3615.367,885
Jun 30, 202215.2715.4115.2015.3715.3755,200
Jun 29, 202215.5315.6315.5215.5615.5647,500
Jun 28, 202215.9516.4615.7515.7515.7591,500
Jun 27, 202216.1016.4316.0116.0616.0629,800
Jun 24, 202215.7715.9615.7715.9015.9028,000
Jun 23, 202215.5115.7215.5115.7115.7138,400
Jun 22, 202215.5815.8515.5815.7315.7394,400
Jun 21, 202215.9516.1115.7215.7515.7539,900
Jun 17, 202215.0415.2714.9215.2415.2443,900
Jun 16, 202215.1015.1815.0415.0915.0973,000
Jun 15, 202215.5515.6115.2815.4915.49140,200
Jun 14, 202215.5415.6115.1315.2315.23133,100
Jun 13, 202215.4615.6115.3715.4515.45429,800
Jun 10, 202215.6315.8015.5915.7515.75369,900
Jun 09, 202216.5316.5616.1416.1816.1817,000
Jun 08, 202216.5016.5616.3916.4016.4026,300
Jun 07, 202216.4816.6416.4616.5716.57242,900
Jun 06, 202217.0517.1016.7516.7716.77174,800
Jun 03, 202216.8116.9716.8016.8416.8451,200
Jun 02, 202216.9217.0916.7917.0917.0951,700
Jun 01, 202217.1917.2516.7316.9016.9046,600
May 31, 202216.8517.2316.8517.1517.1551,400
May 27, 202216.6516.7716.5416.6216.6214,400
May 26, 202216.8117.1016.7616.8416.8412,500
May 25, 202216.5516.7516.5416.7516.7529,100
May 24, 202216.6416.8616.5016.7316.7343,000
May 23, 202216.6516.9216.6116.7216.7238,700
May 20, 202216.4116.4416.2316.3816.3816,700
May 19, 202216.1616.8216.1616.3916.3953,100
May 18, 202216.6617.0816.3817.0417.0418,700
May 17, 202216.8417.2516.7516.9516.9541,300
May 16, 202216.4216.7616.3616.6616.6643,700
May 13, 202216.4116.6816.3716.5316.5330,300
May 12, 202216.3816.5416.2216.3616.3651,500
May 11, 202216.7316.8116.5816.7716.77387,400
May 10, 202216.9717.0416.7116.8216.82513,000
May 09, 202216.0916.4516.0916.3416.34584,700
May 06, 202216.3416.4216.1416.2416.241,369,000
May 05, 202215.6515.8315.6115.7415.74445,800
May 04, 202216.0316.3915.9516.3916.3958,200
May 03, 202216.1016.4715.9916.0416.04404,400
May 02, 202215.8016.0915.7016.0016.00993,100
Apr 29, 202215.8216.3615.7016.1816.181,561,600
Apr 28, 202216.4316.8716.4316.8516.85189,500
Apr 27, 202216.3616.5316.2616.3416.3447,600
Apr 26, 202216.8116.8116.2616.2616.2666,500
Apr 25, 202216.4616.7716.4016.7716.77127,300
Apr 22, 202216.4516.4816.2016.2016.20161,600
Apr 21, 202216.6316.6316.2216.2316.23140,600
Apr 20, 202216.5316.5816.3816.5516.5539,400
Apr 19, 202215.7316.0115.6916.0116.01159,000
Apr 18, 202215.9816.5115.9516.1916.1947,400
Apr 14, 202216.2216.3916.0816.1116.1124,400
Apr 13, 202216.1016.2716.0616.2116.2179,400
Apr 12, 202216.1916.2516.0416.1016.1068,700
Apr 11, 202216.3716.4616.2816.2916.29176,200
Apr 08, 202216.7217.1116.6116.7316.731,024,400
Apr 07, 202216.3616.4916.1916.4216.42653,300
Apr 06, 202216.1616.4116.1516.3416.34644,300
Apr 05, 202216.3716.3716.0616.1516.1591,700
Apr 05, 20220.51 Dividend
Apr 04, 202216.7016.8916.6516.8816.3752,300
Apr 01, 202216.8616.9416.7316.7916.28243,500
Mar 31, 202216.8416.9616.5716.9016.39429,900
Mar 30, 202217.0517.3017.0517.1516.63747,500
Mar 29, 202217.5417.5417.1617.3216.80138,400
Mar 28, 202216.8716.9416.7316.8916.3872,000
Mar 25, 202216.7516.8616.6616.7416.2364,400
Mar 24, 202216.9417.3916.9116.9616.4525,300
Mar 23, 202217.4717.6917.3717.3816.8555,800
Mar 22, 202217.1517.4517.1217.3516.83123,000
Mar 21, 202217.3417.3417.1417.2116.6921,200
Mar 18, 202217.2717.4417.2417.4216.8927,700
Mar 17, 202217.7118.0417.7118.0017.4631,700
Mar 16, 202217.8718.1117.7018.0017.4632,400
Mar 15, 202217.8917.9117.6017.7317.19102,500
Mar 14, 202218.0118.2317.9717.9917.4554,200
Mar 11, 202217.6517.6817.5217.5317.0018,500
Mar 10, 202217.8717.8817.5517.6917.16103,700
Mar 09, 202218.3418.4017.9318.1717.62569,700
Mar 08, 202217.1217.8716.8917.2516.731,346,600
Mar 07, 202217.2417.2916.8216.9116.40883,000
Mar 04, 202217.0017.7516.9217.2816.761,116,600
Mar 03, 202217.9918.0017.7117.9117.3797,700
Mar 02, 202218.4118.6218.3818.5718.0178,400
Mar 01, 202219.5319.5319.1019.1518.5779,300
Feb 28, 202219.8520.3519.5419.6719.0838,000
Feb 25, 202220.1520.4120.1520.4119.7951,700
Feb 24, 202219.3419.7319.2019.6219.0352,700
Feb 23, 202220.9320.9320.6220.6620.0431,500
Feb 22, 202220.3020.5720.2120.2619.6529,800
Feb 18, 202221.1221.4720.8520.9020.2724,400
Feb 17, 202220.9921.0920.9521.0220.3844,300
Feb 16, 202220.8320.9620.8120.9420.3116,000
Feb 15, 202221.1721.1720.7120.8220.1924,600
Feb 14, 202220.8220.8420.6820.7920.1616,000
Feb 11, 202221.4621.5721.2621.2620.6213,700
Feb 10, 202221.0521.3421.0521.2320.598,300
Feb 09, 202221.0421.0520.9020.9420.3114,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...