Other OTC - Delayed Quote • USD
Henkel AG & Co. KGaA (HENKY)
At close: April 18 at 3:48 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 17.50 | 17.68 | 17.50 | 17.59 | 17.59 | 78,800 |
Apr 17, 2024 | 17.37 | 17.46 | 17.22 | 17.36 | 17.36 | 407,600 |
Apr 16, 2024 | 17.20 | 17.36 | 17.16 | 17.36 | 17.36 | 320,700 |
Apr 15, 2024 | 17.45 | 17.47 | 17.31 | 17.31 | 17.31 | 160,400 |
Apr 12, 2024 | 17.46 | 17.49 | 17.36 | 17.46 | 17.46 | 187,200 |
Apr 11, 2024 | 17.70 | 17.73 | 17.56 | 17.61 | 17.61 | 327,100 |
Apr 10, 2024 | 17.75 | 17.89 | 17.72 | 17.84 | 17.84 | 385,000 |
Apr 9, 2024 | 17.85 | 17.86 | 17.77 | 17.80 | 17.80 | 175,600 |
Apr 8, 2024 | 17.76 | 17.86 | 17.76 | 17.85 | 17.85 | 117,800 |
Apr 5, 2024 | 17.68 | 17.80 | 17.64 | 17.75 | 17.75 | 209,800 |
Apr 4, 2024 | 18.13 | 18.14 | 17.92 | 17.93 | 17.93 | 180,700 |
Apr 3, 2024 | 17.96 | 18.14 | 17.95 | 17.98 | 17.98 | 185,900 |
Apr 2, 2024 | 18.13 | 18.16 | 18.00 | 18.03 | 18.03 | 28,800 |
Apr 1, 2024 | 18.07 | 18.26 | 17.50 | 17.92 | 17.92 | 39,600 |
Mar 28, 2024 | 17.99 | 18.19 | 17.93 | 18.03 | 18.03 | 111,100 |
Mar 27, 2024 | 18.26 | 18.31 | 18.15 | 18.19 | 18.19 | 84,700 |
Mar 26, 2024 | 18.33 | 18.33 | 18.13 | 18.21 | 18.21 | 36,100 |
Mar 25, 2024 | 18.11 | 18.28 | 17.94 | 18.21 | 18.21 | 103,900 |
Mar 22, 2024 | 17.72 | 17.87 | 17.66 | 17.76 | 17.76 | 314,700 |
Mar 21, 2024 | 17.60 | 17.76 | 17.50 | 17.71 | 17.71 | 257,200 |
Mar 20, 2024 | 17.59 | 17.85 | 17.59 | 17.85 | 17.85 | 64,600 |
Mar 19, 2024 | 17.90 | 18.08 | 17.90 | 18.02 | 18.02 | 240,800 |
Mar 18, 2024 | 18.02 | 18.02 | 17.87 | 18.00 | 18.00 | 173,200 |
Mar 15, 2024 | 18.12 | 18.37 | 18.12 | 18.34 | 18.34 | 289,900 |
Mar 14, 2024 | 18.15 | 18.17 | 17.95 | 18.05 | 18.05 | 161,100 |
Mar 13, 2024 | 18.41 | 18.59 | 18.40 | 18.52 | 18.52 | 44,700 |
Mar 12, 2024 | 18.11 | 18.35 | 18.09 | 18.32 | 18.32 | 36,400 |
Mar 11, 2024 | 17.83 | 17.95 | 17.79 | 17.92 | 17.92 | 28,300 |
Mar 8, 2024 | 17.99 | 17.99 | 17.74 | 17.74 | 17.74 | 33,200 |
Mar 7, 2024 | 17.51 | 17.83 | 17.51 | 17.73 | 17.73 | 197,200 |
Mar 6, 2024 | 17.31 | 17.47 | 17.25 | 17.25 | 17.25 | 125,800 |
Mar 5, 2024 | 17.17 | 17.20 | 17.00 | 17.07 | 17.07 | 30,500 |
Mar 4, 2024 | 16.72 | 17.11 | 16.72 | 17.10 | 17.10 | 367,600 |
Mar 1, 2024 | 17.09 | 17.20 | 17.08 | 17.20 | 17.20 | 39,800 |
Feb 29, 2024 | 17.10 | 17.10 | 16.87 | 16.87 | 16.87 | 43,900 |
Feb 28, 2024 | 16.98 | 17.10 | 16.91 | 17.04 | 17.04 | 134,600 |
Feb 27, 2024 | 17.04 | 17.32 | 17.04 | 17.27 | 17.27 | 95,300 |
Feb 26, 2024 | 17.13 | 17.32 | 17.13 | 17.20 | 17.20 | 42,900 |
Feb 23, 2024 | 17.17 | 17.26 | 17.08 | 17.26 | 17.26 | 37,500 |
Feb 22, 2024 | 17.44 | 17.44 | 17.27 | 17.40 | 17.40 | 39,900 |
Feb 21, 2024 | 17.46 | 17.55 | 17.40 | 17.44 | 17.44 | 27,100 |
Feb 20, 2024 | 17.24 | 17.53 | 17.24 | 17.36 | 17.36 | 51,000 |
Feb 16, 2024 | 17.00 | 17.15 | 16.91 | 16.92 | 16.92 | 31,100 |
Feb 15, 2024 | 17.02 | 17.03 | 16.84 | 16.98 | 16.98 | 116,400 |
Feb 14, 2024 | 16.88 | 17.00 | 16.82 | 16.91 | 16.91 | 145,300 |
Feb 13, 2024 | 17.02 | 17.11 | 16.92 | 17.04 | 17.04 | 170,400 |
Feb 12, 2024 | 17.09 | 17.16 | 16.98 | 17.14 | 17.14 | 106,500 |
Feb 9, 2024 | 17.07 | 17.08 | 16.93 | 17.08 | 17.08 | 210,500 |
Feb 8, 2024 | 17.25 | 17.25 | 17.03 | 17.07 | 17.07 | 158,400 |
Feb 7, 2024 | 17.05 | 17.13 | 17.00 | 17.02 | 17.02 | 25,300 |
Feb 6, 2024 | 17.13 | 17.13 | 17.03 | 17.06 | 17.06 | 156,400 |
Feb 5, 2024 | 16.92 | 17.21 | 16.92 | 17.18 | 17.18 | 147,000 |
Feb 2, 2024 | 16.98 | 17.06 | 16.88 | 16.88 | 16.88 | 55,000 |
Feb 1, 2024 | 17.07 | 17.24 | 17.00 | 17.12 | 17.12 | 41,700 |
Jan 31, 2024 | 17.38 | 17.38 | 17.09 | 17.11 | 17.11 | 24,700 |
Jan 30, 2024 | 17.53 | 17.54 | 17.31 | 17.38 | 17.38 | 61,600 |
Jan 29, 2024 | 17.46 | 17.56 | 17.32 | 17.50 | 17.50 | 39,500 |
Jan 26, 2024 | 17.54 | 17.57 | 17.37 | 17.40 | 17.40 | 76,900 |
Jan 25, 2024 | 17.17 | 17.28 | 17.14 | 17.25 | 17.25 | 313,700 |
Jan 24, 2024 | 17.38 | 17.49 | 17.30 | 17.30 | 17.30 | 303,300 |
Jan 23, 2024 | 17.40 | 17.45 | 17.30 | 17.45 | 17.45 | 161,600 |
Jan 22, 2024 | 17.61 | 17.61 | 17.46 | 17.47 | 17.47 | 84,700 |
Jan 19, 2024 | 17.64 | 17.75 | 17.59 | 17.75 | 17.75 | 81,600 |
Jan 18, 2024 | 17.64 | 17.77 | 17.58 | 17.77 | 17.77 | 180,700 |
Jan 17, 2024 | 17.64 | 17.72 | 17.50 | 17.70 | 17.70 | 318,100 |
Jan 16, 2024 | 17.95 | 17.97 | 17.86 | 17.93 | 17.93 | 210,500 |
Jan 12, 2024 | 18.20 | 18.35 | 18.20 | 18.28 | 18.28 | 95,700 |
Jan 11, 2024 | 18.05 | 18.18 | 17.98 | 18.10 | 18.10 | 148,200 |
Jan 10, 2024 | 18.13 | 18.19 | 17.97 | 18.09 | 18.09 | 116,100 |
Jan 9, 2024 | 17.97 | 18.19 | 17.97 | 18.11 | 18.11 | 158,000 |
Jan 8, 2024 | 17.97 | 18.15 | 17.93 | 18.14 | 18.14 | 107,800 |
Jan 5, 2024 | 17.94 | 18.00 | 17.78 | 17.85 | 17.85 | 66,900 |
Jan 4, 2024 | 18.01 | 18.02 | 17.88 | 17.96 | 17.96 | 71,600 |
Jan 3, 2024 | 18.07 | 18.07 | 17.86 | 17.90 | 17.90 | 176,300 |
Jan 2, 2024 | 17.97 | 18.01 | 17.88 | 17.89 | 17.89 | 88,200 |
Dec 29, 2023 | 17.82 | 18.19 | 17.82 | 18.05 | 18.05 | 124,100 |
Dec 28, 2023 | 17.82 | 18.10 | 17.82 | 17.92 | 17.92 | 203,000 |
Dec 27, 2023 | 17.97 | 18.06 | 17.90 | 18.04 | 18.04 | 39,600 |
Dec 26, 2023 | 18.06 | 18.06 | 17.74 | 17.95 | 17.95 | 36,700 |
Dec 22, 2023 | 17.96 | 17.96 | 17.81 | 17.86 | 17.86 | 210,000 |
Dec 21, 2023 | 17.66 | 17.77 | 17.66 | 17.77 | 17.77 | 312,300 |
Dec 20, 2023 | 17.60 | 17.71 | 17.54 | 17.54 | 17.54 | 61,700 |
Dec 19, 2023 | 17.51 | 17.70 | 17.51 | 17.64 | 17.64 | 133,000 |
Dec 18, 2023 | 17.50 | 17.82 | 17.50 | 17.70 | 17.70 | 106,500 |
Dec 15, 2023 | 17.63 | 17.63 | 17.57 | 17.62 | 17.62 | 349,800 |
Dec 14, 2023 | 18.06 | 18.06 | 17.75 | 17.90 | 17.90 | 180,700 |
Dec 13, 2023 | 17.65 | 17.86 | 17.54 | 17.76 | 17.76 | 89,100 |
Dec 12, 2023 | 17.45 | 17.64 | 17.45 | 17.55 | 17.55 | 195,600 |
Dec 11, 2023 | 17.20 | 17.45 | 17.20 | 17.39 | 17.39 | 196,200 |
Dec 8, 2023 | 17.26 | 17.31 | 17.21 | 17.31 | 17.31 | 39,800 |
Dec 7, 2023 | 17.25 | 17.44 | 17.25 | 17.39 | 17.39 | 51,900 |
Dec 6, 2023 | 17.27 | 17.35 | 17.23 | 17.23 | 17.23 | 116,800 |
Dec 5, 2023 | 17.32 | 17.38 | 17.23 | 17.31 | 17.31 | 50,200 |
Dec 4, 2023 | 17.41 | 17.48 | 17.28 | 17.39 | 17.39 | 35,700 |
Dec 1, 2023 | 17.26 | 17.54 | 17.26 | 17.49 | 17.49 | 37,100 |
Nov 30, 2023 | 17.40 | 17.52 | 17.31 | 17.49 | 17.49 | 158,000 |
Nov 29, 2023 | 17.25 | 17.38 | 17.19 | 17.20 | 17.20 | 130,300 |
Nov 28, 2023 | 17.25 | 17.33 | 17.25 | 17.26 | 17.26 | 299,800 |
Nov 27, 2023 | 17.32 | 17.32 | 17.19 | 17.27 | 17.27 | 75,700 |
Nov 24, 2023 | 17.17 | 17.37 | 17.08 | 17.22 | 17.22 | 373,900 |
Nov 22, 2023 | 16.94 | 17.07 | 16.86 | 16.98 | 16.98 | 117,700 |
Nov 21, 2023 | 16.93 | 16.98 | 16.83 | 16.92 | 16.92 | 40,200 |
Nov 20, 2023 | 16.94 | 16.94 | 16.76 | 16.84 | 16.84 | 658,400 |
Nov 17, 2023 | 17.46 | 17.76 | 17.16 | 17.21 | 17.21 | 139,500 |
Nov 16, 2023 | 17.14 | 17.25 | 17.01 | 17.17 | 17.17 | 427,000 |
Nov 15, 2023 | 17.15 | 17.17 | 17.09 | 17.13 | 17.13 | 315,800 |
Nov 14, 2023 | 17.08 | 17.23 | 17.06 | 17.23 | 17.23 | 126,600 |
Nov 13, 2023 | 16.65 | 16.90 | 16.65 | 16.81 | 16.81 | 55,700 |
Nov 10, 2023 | 16.60 | 16.64 | 16.46 | 16.64 | 16.64 | 93,200 |
Nov 9, 2023 | 16.46 | 16.60 | 16.26 | 16.43 | 16.43 | 95,000 |
Nov 8, 2023 | 15.83 | 15.92 | 15.66 | 15.79 | 15.79 | 424,400 |
Nov 7, 2023 | 15.87 | 16.13 | 15.85 | 15.94 | 15.94 | 110,700 |
Nov 6, 2023 | 15.94 | 16.01 | 15.90 | 15.92 | 15.92 | 66,300 |
Nov 3, 2023 | 16.05 | 16.05 | 15.90 | 15.90 | 15.90 | 45,300 |
Nov 2, 2023 | 15.88 | 16.01 | 15.85 | 15.99 | 15.99 | 74,900 |
Nov 1, 2023 | 15.75 | 15.90 | 15.74 | 15.86 | 15.86 | 75,200 |
Oct 31, 2023 | 15.75 | 15.81 | 15.66 | 15.74 | 15.74 | 83,900 |
Oct 30, 2023 | 15.69 | 15.75 | 15.66 | 15.74 | 15.74 | 40,000 |
Oct 27, 2023 | 15.71 | 15.75 | 15.47 | 15.52 | 15.52 | 37,300 |
Oct 26, 2023 | 15.70 | 15.74 | 15.61 | 15.63 | 15.63 | 212,200 |
Oct 25, 2023 | 15.61 | 15.73 | 15.56 | 15.59 | 15.59 | 144,500 |
Oct 24, 2023 | 15.65 | 15.67 | 15.54 | 15.56 | 15.56 | 87,800 |
Oct 23, 2023 | 15.55 | 15.67 | 15.55 | 15.63 | 15.63 | 55,800 |
Oct 20, 2023 | 15.55 | 15.55 | 15.46 | 15.46 | 15.46 | 55,700 |
Oct 19, 2023 | 15.57 | 15.58 | 15.43 | 15.53 | 15.53 | 176,700 |
Oct 18, 2023 | 15.56 | 15.56 | 15.48 | 15.49 | 15.49 | 185,000 |
Oct 17, 2023 | 15.48 | 15.54 | 15.45 | 15.45 | 15.45 | 97,400 |
Oct 16, 2023 | 15.49 | 15.58 | 15.44 | 15.55 | 15.55 | 200,500 |
Oct 13, 2023 | 15.53 | 15.57 | 15.40 | 15.51 | 15.51 | 179,600 |
Oct 12, 2023 | 15.73 | 15.74 | 15.56 | 15.59 | 15.59 | 73,700 |
Oct 11, 2023 | 15.93 | 16.00 | 15.87 | 15.92 | 15.92 | 60,100 |
Oct 10, 2023 | 15.82 | 15.93 | 15.82 | 15.84 | 15.84 | 60,500 |
Oct 9, 2023 | 15.89 | 15.96 | 15.83 | 15.95 | 15.95 | 191,500 |
Oct 6, 2023 | 15.78 | 16.00 | 15.76 | 15.94 | 15.94 | 343,500 |
Oct 5, 2023 | 15.80 | 15.87 | 15.78 | 15.85 | 15.85 | 54,700 |
Oct 4, 2023 | 15.52 | 15.65 | 15.42 | 15.61 | 15.61 | 65,200 |
Oct 3, 2023 | 15.84 | 15.86 | 15.75 | 15.80 | 15.80 | 50,000 |
Oct 2, 2023 | 15.77 | 15.77 | 15.64 | 15.70 | 15.70 | 85,700 |
Sep 29, 2023 | 15.90 | 15.90 | 15.71 | 15.74 | 15.74 | 89,900 |
Sep 28, 2023 | 15.65 | 15.74 | 15.65 | 15.69 | 15.69 | 105,800 |
Sep 27, 2023 | 15.59 | 15.63 | 15.47 | 15.51 | 15.51 | 64,100 |
Sep 26, 2023 | 15.84 | 15.84 | 15.75 | 15.78 | 15.78 | 74,000 |
Sep 25, 2023 | 15.96 | 15.96 | 15.82 | 15.95 | 15.95 | 43,000 |
Sep 22, 2023 | 16.10 | 16.23 | 16.10 | 16.13 | 16.13 | 42,400 |
Sep 21, 2023 | 16.24 | 16.31 | 16.17 | 16.23 | 16.23 | 202,500 |
Sep 20, 2023 | 16.40 | 16.47 | 16.17 | 16.17 | 16.17 | 83,700 |
Sep 19, 2023 | 16.33 | 16.42 | 16.26 | 16.38 | 16.38 | 44,200 |
Sep 18, 2023 | 16.27 | 16.35 | 16.25 | 16.29 | 16.29 | 81,000 |
Sep 15, 2023 | 16.36 | 16.41 | 16.32 | 16.33 | 16.33 | 862,400 |
Sep 14, 2023 | 16.27 | 16.39 | 16.22 | 16.33 | 16.33 | 420,000 |
Sep 13, 2023 | 16.82 | 16.83 | 16.65 | 16.71 | 16.71 | 38,800 |
Sep 12, 2023 | 17.06 | 17.06 | 16.87 | 16.91 | 16.91 | 42,400 |
Sep 11, 2023 | 17.15 | 17.32 | 17.15 | 17.21 | 17.21 | 31,800 |
Sep 8, 2023 | 17.07 | 17.18 | 17.07 | 17.13 | 17.13 | 47,000 |
Sep 7, 2023 | 17.10 | 17.16 | 17.09 | 17.11 | 17.11 | 74,000 |
Sep 6, 2023 | 17.14 | 17.18 | 17.12 | 17.15 | 17.15 | 175,000 |
Sep 5, 2023 | 17.08 | 17.14 | 17.05 | 17.08 | 17.08 | 31,900 |
Sep 1, 2023 | 17.41 | 17.44 | 17.33 | 17.33 | 17.33 | 13,400 |
Aug 31, 2023 | 17.47 | 17.47 | 17.33 | 17.35 | 17.35 | 68,300 |
Aug 30, 2023 | 17.63 | 17.68 | 17.56 | 17.60 | 17.60 | 25,800 |
Aug 29, 2023 | 17.33 | 17.69 | 17.33 | 17.63 | 17.63 | 39,000 |
Aug 28, 2023 | 17.45 | 17.54 | 17.40 | 17.53 | 17.53 | 100,600 |
Aug 25, 2023 | 17.33 | 17.52 | 17.33 | 17.52 | 17.52 | 237,200 |
Aug 24, 2023 | 17.38 | 17.52 | 17.38 | 17.47 | 17.47 | 172,700 |
Aug 23, 2023 | 17.47 | 17.59 | 17.44 | 17.51 | 17.51 | 39,000 |
Aug 22, 2023 | 17.43 | 17.47 | 17.40 | 17.41 | 17.41 | 29,600 |
Aug 21, 2023 | 17.38 | 17.38 | 17.30 | 17.36 | 17.36 | 88,600 |
Aug 18, 2023 | 17.34 | 17.42 | 17.31 | 17.39 | 17.39 | 36,800 |
Aug 17, 2023 | 17.64 | 17.65 | 17.51 | 17.53 | 17.53 | 384,300 |
Aug 16, 2023 | 17.65 | 17.67 | 17.54 | 17.54 | 17.54 | 106,300 |
Aug 15, 2023 | 17.42 | 17.55 | 17.42 | 17.44 | 17.44 | 44,200 |
Aug 14, 2023 | 17.47 | 17.50 | 17.37 | 17.37 | 17.37 | 38,900 |
Aug 11, 2023 | 17.42 | 17.57 | 17.29 | 17.44 | 17.44 | 14,100 |
Aug 10, 2023 | 17.37 | 17.44 | 17.33 | 17.37 | 17.37 | 42,300 |
Aug 9, 2023 | 17.12 | 17.20 | 17.11 | 17.16 | 17.16 | 41,300 |
Aug 8, 2023 | 16.97 | 17.06 | 16.92 | 17.04 | 17.04 | 27,800 |
Aug 7, 2023 | 16.96 | 17.20 | 16.93 | 17.20 | 17.20 | 65,000 |
Aug 4, 2023 | 17.04 | 17.13 | 16.95 | 16.95 | 16.95 | 30,800 |
Aug 3, 2023 | 17.00 | 17.17 | 16.95 | 17.01 | 17.01 | 26,400 |
Aug 2, 2023 | 17.18 | 17.18 | 17.04 | 17.12 | 17.12 | 91,400 |
Aug 1, 2023 | 17.23 | 17.29 | 17.19 | 17.20 | 17.20 | 32,900 |
Jul 31, 2023 | 17.56 | 17.59 | 17.40 | 17.40 | 17.40 | 32,200 |
Jul 28, 2023 | 17.77 | 17.83 | 17.62 | 17.62 | 17.62 | 58,400 |
Jul 27, 2023 | 17.69 | 17.73 | 17.48 | 17.55 | 17.55 | 130,600 |
Jul 26, 2023 | 17.60 | 17.70 | 17.46 | 17.70 | 17.70 | 63,400 |
Jul 25, 2023 | 17.58 | 17.76 | 17.54 | 17.63 | 17.63 | 64,100 |
Jul 24, 2023 | 17.43 | 17.50 | 17.39 | 17.40 | 17.40 | 69,500 |
Jul 21, 2023 | 17.75 | 17.77 | 17.67 | 17.68 | 17.68 | 48,000 |
Jul 20, 2023 | 17.74 | 17.78 | 17.69 | 17.69 | 17.69 | 95,400 |
Jul 19, 2023 | 17.92 | 17.92 | 17.66 | 17.74 | 17.74 | 37,900 |
Jul 18, 2023 | 17.70 | 17.81 | 17.61 | 17.68 | 17.68 | 18,800 |
Jul 17, 2023 | 17.72 | 17.82 | 17.70 | 17.75 | 17.75 | 16,000 |
Jul 14, 2023 | 17.81 | 17.85 | 17.74 | 17.82 | 17.82 | 20,700 |
Jul 13, 2023 | 17.70 | 17.77 | 17.64 | 17.73 | 17.73 | 18,500 |
Jul 12, 2023 | 17.38 | 17.45 | 17.31 | 17.36 | 17.36 | 19,500 |
Jul 11, 2023 | 17.20 | 17.24 | 17.04 | 17.13 | 17.13 | 42,800 |
Jul 10, 2023 | 16.89 | 17.03 | 16.89 | 17.00 | 17.00 | 29,500 |
Jul 7, 2023 | 17.06 | 17.11 | 16.91 | 17.11 | 17.11 | 68,700 |
Jul 6, 2023 | 17.01 | 17.08 | 16.87 | 17.03 | 17.03 | 333,200 |
Jul 5, 2023 | 17.07 | 17.22 | 17.00 | 17.17 | 17.17 | 131,100 |
Jul 3, 2023 | 17.55 | 17.74 | 17.48 | 17.59 | 17.59 | 11,500 |
Jun 30, 2023 | 17.74 | 17.74 | 17.56 | 17.62 | 17.62 | 31,600 |
Jun 29, 2023 | 17.31 | 17.49 | 17.31 | 17.39 | 17.39 | 15,600 |
Jun 28, 2023 | 17.84 | 17.84 | 17.57 | 17.59 | 17.59 | 19,200 |
Jun 27, 2023 | 17.54 | 17.71 | 17.50 | 17.56 | 17.56 | 39,100 |
Jun 26, 2023 | 17.45 | 17.51 | 17.41 | 17.51 | 17.51 | 21,100 |
Jun 23, 2023 | 17.33 | 17.41 | 17.29 | 17.34 | 17.34 | 33,600 |
Jun 22, 2023 | 17.41 | 17.48 | 17.27 | 17.45 | 17.45 | 26,500 |
Jun 21, 2023 | 17.47 | 17.72 | 17.47 | 17.63 | 17.63 | 14,300 |
Jun 20, 2023 | 17.65 | 17.66 | 17.54 | 17.60 | 17.60 | 17,800 |
Jun 16, 2023 | 17.96 | 18.06 | 17.92 | 17.95 | 17.95 | 55,400 |
Jun 15, 2023 | 17.90 | 18.02 | 17.88 | 17.94 | 17.94 | 15,900 |
Jun 14, 2023 | 17.83 | 17.90 | 17.72 | 17.87 | 17.87 | 125,500 |
Jun 13, 2023 | 17.89 | 17.98 | 17.79 | 17.90 | 17.90 | 29,700 |
Jun 12, 2023 | 18.16 | 18.19 | 17.91 | 17.98 | 17.98 | 31,200 |
Jun 9, 2023 | 17.78 | 17.93 | 17.78 | 17.93 | 17.93 | 176,500 |
Jun 8, 2023 | 18.01 | 18.06 | 18.00 | 18.04 | 18.04 | 18,000 |
Jun 7, 2023 | 17.97 | 17.98 | 17.82 | 17.82 | 17.82 | 30,200 |
Jun 6, 2023 | 17.81 | 17.94 | 17.81 | 17.93 | 17.93 | 20,500 |
Jun 5, 2023 | 18.01 | 18.02 | 17.92 | 17.92 | 17.92 | 67,100 |
Jun 2, 2023 | 18.09 | 18.13 | 18.07 | 18.13 | 18.13 | 45,000 |
Jun 1, 2023 | 17.96 | 18.08 | 17.96 | 18.06 | 18.06 | 85,000 |
May 31, 2023 | 17.94 | 17.94 | 17.75 | 17.91 | 17.91 | 30,100 |
May 30, 2023 | 17.99 | 17.99 | 17.82 | 17.85 | 17.85 | 23,800 |
May 26, 2023 | 18.25 | 18.28 | 18.21 | 18.23 | 18.23 | 14,100 |
May 25, 2023 | 18.19 | 18.25 | 18.12 | 18.18 | 18.18 | 26,900 |
May 24, 2023 | 18.26 | 18.33 | 18.17 | 18.24 | 18.24 | 27,200 |
May 23, 2023 | 18.48 | 18.49 | 18.37 | 18.38 | 18.38 | 28,600 |
May 22, 2023 | 18.63 | 18.63 | 18.55 | 18.58 | 18.58 | 36,100 |
May 19, 2023 | 18.79 | 18.81 | 18.74 | 18.77 | 18.77 | 19,500 |
May 18, 2023 | 18.74 | 18.80 | 18.69 | 18.77 | 18.77 | 9,800 |
May 17, 2023 | 18.74 | 18.77 | 18.65 | 18.74 | 18.74 | 94,900 |
May 16, 2023 | 18.93 | 18.93 | 18.84 | 18.85 | 18.85 | 78,100 |
May 15, 2023 | 18.76 | 18.76 | 18.69 | 18.73 | 18.73 | 19,300 |
May 12, 2023 | 18.40 | 18.48 | 18.39 | 18.44 | 18.44 | 19,400 |
May 11, 2023 | 18.31 | 18.42 | 18.29 | 18.36 | 18.36 | 19,800 |
May 10, 2023 | 18.34 | 18.40 | 18.27 | 18.37 | 18.37 | 20,700 |
May 9, 2023 | 18.43 | 18.54 | 18.43 | 18.50 | 18.50 | 13,100 |
May 8, 2023 | 18.54 | 18.54 | 18.45 | 18.50 | 18.50 | 15,400 |
May 5, 2023 | 18.28 | 18.46 | 18.25 | 18.43 | 18.43 | 12,200 |
May 4, 2023 | 18.29 | 18.34 | 18.17 | 18.25 | 18.25 | 22,600 |
May 3, 2023 | 18.57 | 18.73 | 18.57 | 18.63 | 18.63 | 22,400 |
May 2, 2023 | 18.35 | 18.39 | 18.29 | 18.35 | 18.35 | 293,500 |
May 1, 2023 | 18.93 | 19.04 | 18.38 | 18.55 | 18.55 | 25,600 |
Apr 28, 2023 | 18.31 | 18.52 | 18.31 | 18.45 | 18.45 | 34,400 |
Apr 27, 2023 | 18.34 | 18.56 | 18.34 | 18.56 | 18.56 | 17,100 |
Apr 26, 2023 | 18.32 | 18.58 | 18.32 | 18.48 | 18.48 | 41,200 |
Apr 25, 2023 | 0.50 Dividend | |||||
Apr 25, 2023 | 18.15 | 18.27 | 18.11 | 18.14 | 18.14 | 18,000 |
Apr 24, 2023 | 18.67 | 18.87 | 18.59 | 18.80 | 18.30 | 9,600 |
Apr 21, 2023 | 18.82 | 19.03 | 18.72 | 18.77 | 18.27 | 10,400 |
Apr 20, 2023 | 18.94 | 19.04 | 18.84 | 18.84 | 18.34 | 16,700 |
Apr 19, 2023 | 19.00 | 19.07 | 18.94 | 18.95 | 18.45 | 15,000 |
Related Tickers
BICEY Société BIC SA
34.38
-0.07%
UNICY Unicharm Corporation
5.80
0.00%
SSDOY Shiseido Company, Limited
26.70
+3.89%
ACU Acme United Corporation
43.01
+0.58%
RBGLY Reckitt Benckiser Group plc
10.35
+0.58%
HELE Helen of Troy Limited
98.39
+2.33%
CLX The Clorox Company
143.20
+0.60%
KVUE Kenvue Inc.
19.58
+1.61%
CL Colgate-Palmolive Company
86.71
-0.05%
COTY Coty Inc.
11.04
+3.86%