UK markets closed

Henkel AG & Co. KGaA (HENOY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
20.06-0.11 (-0.57%)
At close: 03:49PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202420.1520.1620.0320.0620.0630,400
27 Mar 202420.0720.2020.0720.1720.1714,700
26 Mar 202420.0220.0619.9720.0320.0314,700
25 Mar 202419.7319.9319.7319.8919.8973,300
22 Mar 202419.4419.4619.3919.4319.43140,100
21 Mar 202419.2019.3119.1319.2519.251,638,300
20 Mar 202419.5019.5419.3019.4919.491,958,800
19 Mar 202419.9019.9119.7319.7319.73384,800
18 Mar 202420.0020.0820.0020.0420.0419,900
15 Mar 202420.3120.3120.1620.2820.2890,900
14 Mar 202420.4020.4020.1720.1920.19648,800
13 Mar 202420.6020.7520.6020.7520.7530,200
12 Mar 202420.2920.5420.2920.5020.5030,500
11 Mar 202419.9620.1219.9020.0820.0814,200
08 Mar 202419.8319.8319.7619.8119.816,800
07 Mar 202419.6319.6719.6219.6719.677,700
06 Mar 202419.1819.2019.0819.1219.1212,500
05 Mar 202418.9218.9518.7718.8518.8512,900
04 Mar 202418.3118.7518.3118.6818.6892,400
01 Mar 202418.9019.0418.8619.0419.048,700
29 Feb 202418.7118.7618.6918.7318.7316,200
28 Feb 202418.6118.7018.5918.6218.628,300
27 Feb 202418.8418.9118.7918.8718.8717,200
26 Feb 202419.0019.0218.9218.9418.948,000
23 Feb 202419.0419.0718.9518.9518.9592,500
22 Feb 202419.1619.2319.1419.2319.23192,100
21 Feb 202419.3619.3719.1919.2219.22254,000
20 Feb 202419.2019.3419.2019.2519.258,500
16 Feb 202418.9818.9818.8818.8818.889,300
15 Feb 202418.8218.9318.8018.8918.8942,500
14 Feb 202418.8018.8518.7518.8318.83131,500
13 Feb 202418.9618.9818.8118.8518.85170,500
12 Feb 202419.0519.1119.0119.1019.10135,900
09 Feb 202419.0719.0718.9419.0719.07650,600
08 Feb 202419.1819.1819.1119.1619.16262,100
07 Feb 202419.1219.1919.0819.1519.1521,600
06 Feb 202419.1619.1619.0419.1419.1424,100
05 Feb 202418.9919.2118.9619.1819.1810,200
02 Feb 202419.0619.0618.8618.8918.8910,700
01 Feb 202418.9319.2218.9319.2119.219,100
31 Jan 202419.3219.3219.1019.1019.1014,100
30 Jan 202419.3719.3719.2519.3719.3717,900
29 Jan 202419.3919.5219.3219.4519.4512,900
26 Jan 202419.4819.5119.4419.4719.4718,900
25 Jan 202419.2419.3519.2319.3519.3528,600
24 Jan 202419.4319.5319.3019.3019.3075,500
23 Jan 202419.2619.4519.2619.4519.4520,600
22 Jan 202419.5119.5419.4619.4619.4618,000
19 Jan 202419.6419.7219.6019.7119.719,100
18 Jan 202419.6119.7819.6119.7819.788,800
17 Jan 202419.6019.6419.5119.6419.6417,200
16 Jan 202420.0920.1019.9820.0620.0632,700
12 Jan 202420.3920.4520.3320.3320.3314,700
11 Jan 202420.1720.2820.1120.2520.25309,100
10 Jan 202420.1120.1820.0920.1320.13809,200
09 Jan 202420.0720.1320.0620.0920.09649,100
08 Jan 202420.0920.1019.9120.0120.01319,700
05 Jan 202419.9220.0319.8819.8919.89235,600
04 Jan 202420.0620.1520.0420.0720.0761,900
03 Jan 202420.0420.0719.9620.0320.0316,800
02 Jan 202419.9720.0519.9719.9719.9713,600
29 Dec 202319.8320.1119.8320.0920.096,300
28 Dec 202320.0420.0720.0020.0120.0112,000
27 Dec 202320.0920.1920.0320.1120.1134,400
26 Dec 202320.1120.1519.9020.1520.1515,900
22 Dec 202320.0020.0319.9619.9719.9732,200
21 Dec 202319.9019.9219.8219.8819.889,600
20 Dec 202319.7519.8519.7419.7619.769,900
19 Dec 202319.7419.9519.7419.8519.8514,100
18 Dec 202319.7819.8619.7819.8219.8271,700
15 Dec 202319.6819.7619.6719.6719.67524,200
14 Dec 202320.1120.1219.9820.0320.0321,900
13 Dec 202319.9020.0519.7720.0120.01100,900
12 Dec 202319.8419.8819.7519.7619.76423,800
11 Dec 202319.6219.6619.5419.6519.65191,500
08 Dec 202319.5519.6319.5319.5519.5510,400
07 Dec 202319.6019.7319.5519.7019.7011,300
06 Dec 202319.6219.6819.5519.5519.5522,600
05 Dec 202319.6619.6819.4919.5119.5117,700
04 Dec 202319.8419.8419.6819.7319.7319,200
01 Dec 202319.7619.8519.7019.8419.8421,400
30 Nov 202319.6219.6719.5319.6219.62127,200
29 Nov 202319.4919.5819.4419.5519.55131,900
28 Nov 202319.3619.4519.3619.3919.39348,100
27 Nov 202319.4419.4419.3319.3519.3517,500
24 Nov 202319.2719.3919.2219.3719.37287,300
22 Nov 202319.2019.2819.1819.2519.2596,700
21 Nov 202319.0819.1619.0719.1219.1219,600
20 Nov 202319.2019.2019.0519.0719.07123,900
17 Nov 202319.4119.5319.3419.4219.4234,100
16 Nov 202319.4719.5919.4719.4819.48286,300
15 Nov 202319.5419.7319.5119.6019.60164,800
14 Nov 202319.4419.6619.4419.6219.62194,800
13 Nov 202318.9819.0618.9119.0019.00679,400
10 Nov 202318.6818.9418.6318.9018.902,752,800
09 Nov 202318.5718.6518.5118.5218.5268,200
08 Nov 202317.9518.0317.8817.9617.961,031,200
07 Nov 202318.1618.1818.0718.1118.1193,700
06 Nov 202318.1918.2418.1318.1318.1315,000
03 Nov 202318.3418.3418.1418.1818.1823,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...