U.S. Markets closed

Henkel AG & Co. KGaA (HENKY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
22.86-0.30 (-1.30%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202122.8323.6122.8022.8622.8621,800
Jul 29, 202123.0523.1723.0323.1623.1621,400
Jul 28, 202122.6922.9622.6522.8322.8314,600
Jul 27, 202122.6722.8822.6322.8822.8824,300
Jul 26, 202122.7922.9422.7622.8822.8815,600
Jul 23, 202122.7522.9922.7522.9722.9728,900
Jul 22, 202122.8123.1622.7222.7322.7377,700
Jul 21, 202123.6423.6422.8923.0623.0616,200
Jul 20, 202122.8822.9822.7722.8522.8523,200
Jul 19, 202122.8422.8522.6322.7122.7121,300
Jul 16, 202123.0223.1322.9423.0523.0514,300
Jul 15, 202123.0023.1022.9022.9522.9510,300
Jul 14, 202122.9623.3422.9623.2023.2054,200
Jul 13, 202123.1223.2323.0623.1523.1522,400
Jul 12, 202123.2023.2323.0723.1523.1510,100
Jul 09, 202123.1923.3423.1323.3423.3431,100
Jul 08, 202123.3823.3823.0323.0823.0830,900
Jul 07, 202123.5023.5423.2723.4023.4028,100
Jul 06, 202123.9523.9523.2123.2723.2717,100
Jul 02, 202123.2023.4223.1923.2623.2611,600
Jul 01, 202123.2623.2823.1623.2423.2412,300
Jun 30, 202123.7023.7023.0323.1323.1328,100
Jun 29, 202123.9123.9123.1023.2423.2460,300
Jun 28, 202123.1123.5723.0823.2723.2762,900
Jun 25, 202123.5123.5123.0923.1223.1214,300
Jun 24, 202123.2823.3423.1523.1523.1524,800
Jun 23, 202123.2523.2723.0323.0423.0428,200
Jun 22, 202124.4424.4423.1823.2223.2253,800
Jun 21, 202123.1523.6223.1523.4223.4259,300
Jun 18, 202124.1024.4823.3123.6323.6340,500
Jun 17, 202124.5025.2024.4224.5524.5516,500
Jun 16, 202124.9925.0424.7224.7224.7212,400
Jun 15, 202124.7924.7924.6424.7724.7713,400
Jun 14, 202124.3024.4624.2924.3524.3516,600
Jun 11, 202124.2524.5924.1824.3024.3018,600
Jun 10, 202124.3324.3624.1724.3224.3214,400
Jun 09, 202124.4924.9924.3924.4324.437,900
Jun 08, 202125.9125.9124.4824.6524.6511,700
Jun 07, 202125.0725.1925.0025.1125.1152,600
Jun 04, 202125.0125.0324.8824.9624.969,900
Jun 03, 202125.0425.0424.7824.8024.8014,300
Jun 02, 202124.7624.9724.7624.9424.9416,100
Jun 01, 202125.7925.7924.7724.9024.9012,300
May 28, 202124.9825.0024.6624.9324.935,700
May 27, 202125.5925.5924.8424.9224.9222,500
May 26, 202125.3425.9925.1925.1925.1932,200
May 25, 202125.3225.6225.2325.3025.3014,800
May 24, 202125.2825.5325.2325.4025.409,200
May 21, 202125.1025.2124.6625.1925.1911,400
May 20, 202125.5725.5725.0025.0925.0910,800
May 19, 202124.6725.9924.6224.7624.767,100
May 18, 202125.1225.2425.0625.2025.2014,600
May 17, 202125.1025.2625.0625.2625.2612,300
May 14, 202126.0426.0424.9425.1525.1514,300
May 13, 202124.7825.1124.7825.1125.1119,800
May 12, 202124.8824.9224.6424.7324.7326,100
May 11, 202125.8025.8024.7824.9424.9450,900
May 10, 202125.2225.7425.1325.3825.3873,600
May 07, 202125.6425.6425.1425.2425.24147,200
May 06, 202124.9125.1624.8725.1625.1625,000
May 05, 202124.7924.9224.7424.7424.7411,400
May 04, 202124.7524.9624.6224.9324.9315,100
May 03, 202125.0425.2024.9825.2025.2019,500
Apr 30, 202125.1125.1524.8024.8124.8127,200
Apr 29, 202125.3725.5525.3325.5525.5519,600
Apr 28, 202125.2525.4225.1225.2425.2422,300
Apr 27, 202125.0925.1724.9925.0725.07138,100
Apr 26, 202124.9824.9924.8724.8724.8716,100
Apr 23, 202124.6125.1524.6125.0425.0414,400
Apr 22, 202125.3325.4825.1525.2225.2248,600
Apr 21, 202124.9825.3224.9825.1425.1412,700
Apr 20, 202125.1525.1524.8825.0125.0148,300
Apr 19, 202125.0525.3125.0525.1425.1462,400
Apr 19, 20210.549228 Dividend
Apr 16, 202125.5425.6025.4025.6025.0525,800
Apr 15, 202125.3625.4825.2525.2624.7243,000
Apr 14, 202125.3425.4525.2025.3724.8348,600
Apr 13, 202125.3525.5225.2825.3924.8573,700
Apr 12, 202125.4025.4025.2625.2924.7536,500
Apr 09, 202125.4425.5125.3725.4824.9340,100
Apr 08, 202125.4325.5425.3625.4524.9036,300
Apr 07, 202125.3425.3925.2125.2624.7243,800
Apr 06, 202125.0825.2325.0825.2024.6631,500
Apr 05, 202124.8025.1324.8024.9924.4548,400
Apr 01, 202124.7224.8324.6824.8024.2745,600
Mar 31, 202124.7525.5024.7224.7924.2632,800
Mar 30, 202124.7424.7424.6524.6824.1510,900
Mar 29, 202125.1125.1125.0225.0224.4815,000
Mar 26, 202124.7924.8724.6924.8724.34164,900
Mar 25, 202124.5624.8224.5624.7424.2168,200
Mar 24, 202124.4824.4923.9223.9623.45214,000
Mar 23, 202124.6424.7824.4924.7224.19182,800
Mar 22, 202124.2324.4824.1624.4423.92100,800
Mar 19, 202124.2224.2724.0224.1823.6614,000
Mar 18, 202124.4224.6124.3024.3323.8119,700
Mar 17, 202124.0024.4023.9624.2823.7617,100
Mar 16, 202123.5523.7023.4823.5123.01158,300
Mar 15, 202123.4723.5823.3623.4822.98126,200
Mar 12, 202123.4923.6423.4323.5023.00163,000
Mar 11, 202123.5923.7623.4623.5923.0829,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...