Australia markets closed

Henkel AG & Co. KGaA (HENOY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
21.89-0.16 (-0.73%)
At close: 10:59AM EDT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202421.8621.9421.8621.9221.928,100
20 June 202422.2922.2922.0122.0422.0419,100
18 June 202422.4722.4822.3722.3722.3712,300
17 June 202422.2922.4322.2622.4022.4014,100
14 June 202422.1922.2322.1522.2022.204,400
13 June 202422.7222.7522.7022.7022.704,500
12 June 202423.1523.1822.9923.0023.009,400
11 June 202422.7522.8522.6222.8322.8314,100
10 June 202422.6322.8722.6322.8622.8611,400
07 June 202422.8122.9822.7922.8322.8313,600
06 June 202422.8722.8722.8222.8622.862,800
05 June 202422.5722.7222.5722.6922.695,300
04 June 202422.6122.6622.5322.6322.6311,200
03 June 202422.4622.5222.3922.4422.446,700
31 May 202422.5322.6422.5122.5822.5810,000
30 May 202422.4322.4722.3522.3522.359,400
29 May 202422.2322.3922.2022.2422.2410,800
28 May 202422.5022.5022.3922.4022.406,800
24 May 202422.6822.7022.6522.6522.654,100
23 May 202422.5722.6222.5022.5322.536,400
22 May 202422.7322.7822.6622.6622.6616,000
21 May 202422.8823.0022.8822.9522.954,000
20 May 202422.9423.0522.9423.0523.053,300
17 May 202422.8122.9322.8122.9322.937,800
16 May 202422.7422.8022.7222.7422.745,900
15 May 202422.4822.6722.4822.6422.644,900
14 May 202422.3422.4322.3122.4322.433,400
13 May 202422.1422.1422.0622.1322.134,700
10 May 202422.3522.4122.1922.1922.193,600
09 May 202422.2322.3122.2322.3022.3017,800
08 May 202422.1322.1321.9721.9721.977,300
07 May 202421.4021.5421.3721.4621.468,900
06 May 202421.6121.6121.4621.4721.472,700
03 May 202421.2621.4421.2221.4121.4126,100
02 May 202419.9219.9819.8519.9419.9452,000
01 May 202419.7520.0519.7420.0320.036,700
30 Apr 202420.0220.0219.8219.9719.976,300
29 Apr 202419.7219.8119.7219.8119.817,100
26 Apr 202419.7919.7919.5019.5719.5712,900
25 Apr 202419.2619.4919.2619.4519.4551,700
24 Apr 202419.3519.4119.3119.3719.3719,300
23 Apr 202419.2319.3919.2319.3219.3211,700
23 Apr 20240.499 Dividend
22 Apr 202419.3519.8419.3519.5919.098,500
19 Apr 202419.2219.2319.1419.1518.666,700
18 Apr 202419.1319.1819.0219.0718.5810,700
17 Apr 202419.0019.0118.8718.9318.4511,300
16 Apr 202418.7618.8318.7618.8318.3518,900
15 Apr 202419.1019.1018.9518.9718.499,000
12 Apr 202419.1419.1519.0219.0618.578,300
11 Apr 202419.4419.4719.3119.4218.9319,400
10 Apr 202419.4719.5419.4519.4818.9810,700
09 Apr 202419.6019.6019.5519.6019.106,900
08 Apr 202419.6519.7019.6219.6519.15189,500
05 Apr 202419.6019.6619.4819.6119.111,151,200
04 Apr 202419.9719.9919.8019.8019.30268,900
03 Apr 202420.0820.1220.0820.1119.609,600
02 Apr 202420.3120.3920.3020.3319.819,900
01 Apr 202420.1020.1019.9120.0419.538,000
28 Mar 202420.1520.1620.0320.0619.5530,400
27 Mar 202420.0720.2020.0720.1719.6614,700
26 Mar 202420.0220.0619.9720.0319.5214,700
25 Mar 202419.7319.9319.7319.8919.3873,300
22 Mar 202419.4419.4619.3919.4318.94140,100
21 Mar 202419.2019.3119.1319.2518.761,638,300
20 Mar 202419.5019.5419.3019.4918.991,958,800
19 Mar 202419.9019.9119.7319.7319.23384,800
18 Mar 202420.0020.0820.0020.0419.5319,900
15 Mar 202420.3120.3120.1620.2819.7690,900
14 Mar 202420.4020.4020.1720.1919.68648,800
13 Mar 202420.6020.7520.6020.7520.2230,200
12 Mar 202420.2920.5420.2920.5019.9830,500
11 Mar 202419.9620.1219.9020.0819.5714,200
08 Mar 202419.8319.8319.7619.8119.316,800
07 Mar 202419.6319.6719.6219.6719.177,700
06 Mar 202419.1819.2019.0819.1218.6312,500
05 Mar 202418.9218.9518.7718.8518.3712,900
04 Mar 202418.3118.7518.3118.6818.2092,400
01 Mar 202418.9019.0418.8619.0418.568,700
29 Feb 202418.7118.7618.6918.7318.2516,200
28 Feb 202418.6118.7018.5918.6218.158,300
27 Feb 202418.8418.9118.7918.8718.3917,200
26 Feb 202419.0019.0218.9218.9418.468,000
23 Feb 202419.0419.0718.9518.9518.4792,500
22 Feb 202419.1619.2319.1419.2318.74192,100
21 Feb 202419.3619.3719.1919.2218.73254,000
20 Feb 202419.2019.3419.2019.2518.768,500
16 Feb 202418.9818.9818.8818.8818.409,300
15 Feb 202418.8218.9318.8018.8918.4142,500
14 Feb 202418.8018.8518.7518.8318.35131,500
13 Feb 202418.9618.9818.8118.8518.37170,500
12 Feb 202419.0519.1119.0119.1018.61135,900
09 Feb 202419.0719.0718.9419.0718.58650,600
08 Feb 202419.1819.1819.1119.1618.67262,100
07 Feb 202419.1219.1919.0819.1518.6621,600
06 Feb 202419.1619.1619.0419.1418.6524,100
05 Feb 202418.9919.2118.9619.1818.6910,200
02 Feb 202419.0619.0618.8618.8918.4110,700
01 Feb 202418.9319.2218.9319.2118.729,100
31 Jan 202419.3219.3219.1019.1018.6114,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...