Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Henkel AG & Co. KGaA (HENKY)

Compare
17.03
-0.08
(-0.47%)
At close: April 10 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202517.1817.2017.0017.0317.03300,200
Apr 9, 202516.6717.3916.5417.0917.09150,000
Apr 8, 202517.0717.1316.7616.9316.93163,900
Apr 7, 202517.0717.3616.7616.9016.90129,100
Apr 4, 202518.0118.0817.6817.7017.7064,600
Apr 3, 202518.4818.5118.1318.2118.21150,800
Apr 2, 202517.8818.0417.8217.9517.9582,000
Apr 1, 202518.0018.0517.9117.9417.94211,700
Mar 31, 202518.0218.1417.9118.0718.07262,600
Mar 28, 202518.0918.2018.0718.1618.1688,400
Mar 27, 202518.0918.2118.0918.1418.14174,400
Mar 26, 202517.8817.9117.6717.6917.6983,200
Mar 25, 202518.0718.0717.8817.8917.89136,300
Mar 24, 202518.1818.1818.0118.0518.05155,700
Mar 21, 202518.3718.4618.2818.3918.3976,100
Mar 20, 202518.3718.6118.3318.5518.5599,800
Mar 19, 202518.4318.7118.3418.7118.71517,200
Mar 18, 202518.5918.7718.5118.6718.67351,700
Mar 17, 202518.5018.6418.4618.5718.57141,400
Mar 14, 202518.4318.5118.3618.3818.3897,400
Mar 13, 202518.3918.4718.3318.4118.41235,600
Mar 12, 202518.6118.6518.4018.4718.47106,100
Mar 11, 202519.1119.3618.9719.1419.14247,700
Mar 10, 202521.2121.3420.9021.2021.2072,800
Mar 7, 202520.9021.2720.9021.0721.0771,300
Mar 6, 202520.8420.9320.6820.6820.6898,500
Mar 5, 202520.4820.7920.4320.6620.66133,900
Mar 4, 202519.8820.1719.5220.1720.1750,700
Mar 3, 202519.6019.7619.6019.6719.6755,900
Feb 28, 202519.1619.2119.0219.1219.1243,000
Feb 27, 202519.0619.1419.0019.0419.0471,900
Feb 26, 202519.2319.4019.1719.2519.2568,700
Feb 25, 202519.1119.2819.1119.2619.2639,500
Feb 24, 202519.3619.4619.3019.3019.30258,500
Feb 21, 202519.2919.3219.1519.3219.3238,700
Feb 20, 202519.1419.3419.1419.3419.3473,000
Feb 19, 202519.1619.2919.1619.2519.25422,900
Feb 18, 202519.2719.3219.2019.3119.31373,200
Feb 14, 202519.4719.6319.4719.5819.58566,500
Feb 13, 202519.4119.5719.3419.5319.53265,700
Feb 12, 202519.0819.3519.0819.2319.23200,700
Feb 11, 202519.1119.1519.0019.1419.14118,200
Feb 10, 202519.1119.1819.0719.0719.07117,800
Feb 7, 202519.3619.3719.1219.1219.12340,300
Feb 6, 202519.0619.1818.9519.0419.04113,700
Feb 5, 202519.1719.2619.1519.2619.26249,100
Feb 4, 202519.1019.1919.0719.1119.1193,700
Feb 3, 202518.8719.1418.8419.1119.1159,100
Jan 31, 202519.3119.4219.2319.2619.2685,000
Jan 30, 202519.4719.6419.4419.5819.5863,200
Jan 29, 202519.2519.4619.1619.1819.18385,000
Jan 28, 202519.3019.3319.2119.3119.3143,900
Jan 27, 202519.5019.5319.2019.4219.4256,100
Jan 24, 202519.4019.5219.3319.4619.4666,100
Jan 23, 202519.2319.4119.1319.3619.3648,400
Jan 22, 202519.2019.2919.1819.2419.2449,100
Jan 21, 202519.2019.2319.1119.2319.2355,700
Jan 17, 202518.9419.0418.8018.8118.8151,100
Jan 16, 202518.6218.8018.6118.7018.7074,500
Jan 15, 202518.7718.7918.6118.7018.70150,400
Jan 14, 202518.6918.7818.6318.7118.7186,900
Jan 13, 202518.7018.7018.5618.6818.6863,000
Jan 10, 202519.0919.0918.9318.9518.9588,000
Jan 8, 202518.9719.2018.9719.1619.1670,700
Jan 7, 202519.0419.1018.9018.9118.9172,800
Jan 6, 202518.8819.0418.8818.9118.9166,100
Jan 3, 202518.8418.8418.6718.7318.7374,600
Jan 2, 202519.0619.0918.7818.8418.8449,300
Dec 31, 202419.7119.7119.0919.1619.1623,300
Dec 30, 202419.3219.6518.9719.2819.2889,800
Dec 27, 202419.3419.4919.3019.3519.3553,900
Dec 26, 202419.2019.3318.9919.3119.3150,700
Dec 24, 202419.9119.9118.4419.1819.1821,100
Dec 23, 202419.2319.2919.0919.1919.1972,400
Dec 20, 202419.0619.3719.0619.2519.2544,300
Dec 19, 202419.1319.2019.0319.1219.12356,100
Dec 18, 202419.4519.4819.0919.0919.09245,100
Dec 17, 202419.7219.7519.5819.5919.5988,700
Dec 16, 202419.8419.8719.7619.7619.76132,300
Dec 13, 202419.8119.8619.5919.7819.78106,200
Dec 12, 202419.5319.6719.4919.4919.4988,100
Dec 11, 202419.9319.9719.8119.8519.85113,300
Dec 10, 202419.5719.6419.5019.5819.58313,500
Dec 9, 202419.5619.6119.4419.4819.48310,500
Dec 6, 202419.9219.9819.5619.6319.63299,800
Dec 5, 202419.1619.2719.1319.1519.15461,700
Dec 4, 202419.0019.1818.9919.1219.12295,500
Dec 3, 202419.0519.0818.7918.9318.93235,400
Dec 2, 202418.8319.0718.8319.0619.0660,300
Nov 29, 202418.9019.0218.8218.9718.9777,800
Nov 27, 202419.1519.1518.8918.9418.94826,900
Nov 26, 202418.5018.6418.4318.4918.49236,200
Nov 25, 202418.5518.5718.3018.4218.42318,900
Nov 22, 202418.2718.5118.2718.4318.4369,200
Nov 21, 202418.4018.4418.2818.4118.4186,000
Nov 20, 202418.4018.4318.2418.3318.3367,700
Nov 19, 202418.5518.7518.4618.7518.75136,800
Nov 18, 202418.7118.8318.6618.7518.75221,700
Nov 15, 202418.7218.8118.6718.6918.69201,600
Nov 14, 202418.7418.9318.6018.7118.7164,000
Nov 13, 202418.6018.6218.4118.5918.5974,600
Nov 12, 202418.4618.5518.4018.5518.5566,700
Nov 11, 202418.7418.8218.6018.7018.70260,100
Nov 8, 202418.7618.8118.6918.7718.7783,300
Nov 7, 202418.8919.2018.8418.9418.94102,900
Nov 6, 202418.9518.9518.7718.8918.8942,700
Nov 5, 202419.8220.0719.8220.0720.07100,600
Nov 4, 202419.5919.6519.5319.5319.53179,900
Nov 1, 202419.4519.5719.3619.3619.3635,100
Oct 31, 202419.3519.4719.2719.4019.4055,400
Oct 30, 202419.5419.7119.4719.5219.52165,800
Oct 29, 202419.8419.8419.7219.7319.7387,200
Oct 28, 202420.1720.2020.0220.0520.05113,100
Oct 25, 202419.9420.0619.9320.0120.01111,000
Oct 24, 202420.1120.1819.9420.0520.05170,300
Oct 23, 202419.9920.1219.9920.0920.0952,400
Oct 22, 202420.2220.2320.0420.0420.0447,100
Oct 21, 202420.6320.6520.4420.4420.44132,700
Oct 18, 202420.8020.8820.7620.8420.84120,900
Oct 17, 202420.7920.8220.6920.7120.71121,700
Oct 16, 202420.5820.6820.5820.5920.59200,300
Oct 15, 202420.6020.7220.5620.5820.58192,200
Oct 14, 202420.8320.8320.4920.5920.59156,700
Oct 11, 202420.5020.7320.4920.5620.5619,900
Oct 10, 202420.9220.9220.4820.5120.5126,300
Oct 9, 202420.5920.6720.5020.5620.5629,800
Oct 8, 202420.4020.5120.2820.3620.3678,500
Oct 7, 202420.3720.5420.3520.3820.3842,000
Oct 4, 202420.3020.3620.1720.3320.3321,700
Oct 3, 202420.3420.4720.2820.3020.30126,100
Oct 2, 202420.5220.7220.4920.6020.6016,700
Oct 1, 202420.6020.6820.4620.5220.5227,500
Sep 30, 202421.3321.3721.2021.3521.3566,900
Sep 27, 202421.0821.2121.0021.1421.1428,200
Sep 26, 202420.9220.9220.6820.7220.7229,400
Sep 25, 202420.3920.8220.3920.6620.66119,900
Sep 24, 202420.5720.7420.5720.6420.6429,100
Sep 23, 202420.5220.6820.5220.6220.6226,700
Sep 20, 202420.4920.5020.3720.4520.45224,500
Sep 19, 202420.5420.6020.4720.5720.5738,900
Sep 18, 202420.5120.5120.2020.4220.42176,800
Sep 17, 202419.9120.3219.9120.2320.23136,300
Sep 16, 202420.2520.4220.2220.3120.3124,100
Sep 13, 202420.1020.3020.0620.1920.19298,200
Sep 12, 202420.1820.2520.0720.2520.2543,500
Sep 11, 202420.1520.2120.0220.1320.1335,500
Sep 10, 202420.2020.2820.0720.2520.25147,900
Sep 9, 202420.2420.3620.1420.3620.3671,200
Sep 6, 202420.5220.5820.4220.4220.42113,400
Sep 5, 202420.7920.7920.5920.7120.7125,300
Sep 4, 202420.7320.7320.4820.6820.6812,700
Sep 3, 202420.8020.9420.7720.8220.8222,300
Aug 30, 202420.7520.8020.6720.6720.67107,100
Aug 29, 202420.4320.6520.4320.5220.5259,500
Aug 28, 202420.6620.8020.6120.6820.6834,300
Aug 27, 202420.7620.7620.5420.5920.5920,400
Aug 26, 202420.3120.4920.3120.3920.3912,100
Aug 23, 202420.4920.6320.4020.5520.5523,900
Aug 22, 202420.2620.3220.2320.2620.2674,000
Aug 21, 202420.0020.2820.0020.2220.2269,100
Aug 20, 202419.6819.9019.6819.8119.8191,500
Aug 19, 202419.3519.6019.2919.5819.58768,900
Aug 16, 202419.4919.5619.3919.5219.5234,300
Aug 15, 202419.3519.3919.2919.3219.3218,400
Aug 14, 202419.4319.5319.3719.4919.4946,300
Aug 13, 202419.3019.4519.1819.4519.4562,800
Aug 12, 202419.2819.2819.1219.1219.12514,800
Aug 9, 202419.0719.2119.0519.1719.1794,100
Aug 8, 202419.1519.2719.0519.1819.18237,300
Aug 7, 202419.2619.3619.1519.1519.15181,100
Aug 6, 202419.0419.2419.0219.2219.2260,800
Aug 5, 202419.0919.1718.9919.1519.1543,600
Aug 2, 202419.2919.3019.1719.2719.2748,200
Aug 1, 202419.3119.3119.0819.2419.2488,500
Jul 31, 202419.4919.4919.4019.4219.42325,300
Jul 30, 202419.2719.4119.1919.2619.26500,100
Jul 29, 202419.5519.5519.4419.4619.4667,500
Jul 26, 202419.7619.8919.6919.8619.8660,100
Jul 25, 202419.6619.6819.5319.5319.53130,300
Jul 24, 202419.8220.0219.8119.9619.96127,000
Jul 23, 202420.2020.2220.0620.1620.16190,000
Jul 22, 202420.2820.2820.1720.2520.25128,200
Jul 19, 202420.1320.2620.1320.1820.18749,100
Jul 18, 202420.3720.4420.1920.3320.33854,700
Jul 17, 202419.9920.3319.9920.2320.23953,700
Jul 16, 202419.5419.7719.5119.7219.7267,000
Jul 15, 202419.7719.7819.7019.7819.7874,800
Jul 12, 202419.7519.9519.7519.9519.9541,200
Jul 11, 202419.5019.5419.4519.4519.4575,300
Jul 10, 202419.5319.6419.5319.6019.60189,200
Jul 9, 202419.6319.6619.5619.5919.5934,900
Jul 8, 202419.7419.7819.6419.7219.72117,900
Jul 5, 202419.6619.8319.6119.7419.7421,600
Jul 3, 202419.5519.7219.5519.7219.7256,800
Jul 2, 202419.5519.6419.5319.6419.6486,000
Jul 1, 202419.7519.8119.6019.6419.64174,300
Jun 28, 202419.5019.6519.4919.6119.6166,000
Jun 27, 202419.8619.8919.7019.7419.74150,100
Jun 26, 202419.5419.6619.5419.6219.62300,200
Jun 25, 202419.5719.6419.5419.6419.64304,800
Jun 24, 202419.6219.7619.5519.7019.70238,800
Jun 21, 202419.3719.5519.3519.5219.5263,400
Jun 20, 202419.6919.7219.5219.5419.54141,300
Jun 18, 202419.8319.9119.8219.8519.85179,700
Jun 17, 202419.8820.0319.8019.9019.90227,100
Jun 14, 202419.6319.7319.5619.7119.71154,600
Jun 13, 202420.0320.0719.9720.0620.06224,200
Jun 12, 202420.3320.4520.1520.1820.18339,800
Jun 11, 202420.0420.1520.0320.1220.12187,200
Jun 10, 202419.9320.0619.8920.0320.03109,900
Jun 7, 202420.1520.1820.0920.1320.13121,400
Jun 6, 202420.1820.2320.1820.1920.19140,500
Jun 5, 202420.0920.1619.9920.0320.0397,100
Jun 4, 202419.9520.0419.8520.0020.00170,600
Jun 3, 202419.8819.9019.8219.8619.86177,500
May 31, 202420.0520.0519.7819.9019.90701,000
May 30, 202419.8919.9019.7019.7419.74199,500
May 29, 202419.8519.8519.6319.7919.79150,100
May 28, 202419.8920.1219.8119.8119.8115,800
May 24, 202420.0920.2020.0720.0720.0753,100
May 23, 202420.2720.2719.9520.0720.0734,300
May 22, 202420.0920.2419.9720.0520.05128,100
May 21, 202420.4320.4320.2720.3820.38257,200
May 20, 202420.4220.5020.2820.2820.2819,900
May 17, 202420.2520.3620.2020.2520.2520,800
May 16, 202420.1820.2920.0920.1320.1338,700
May 15, 202419.9420.0619.8420.0320.0327,800
May 14, 202419.8119.9619.7819.8019.8055,200
May 13, 202419.5619.7419.5219.6119.6145,600
May 10, 202419.8119.9219.6319.7119.7135,000
May 9, 202419.6619.8419.6619.8319.8348,200
May 8, 202419.8019.8619.4719.4719.47585,300
May 7, 202419.1819.2919.0719.1519.1560,900
May 6, 202419.3019.3919.1819.2819.2830,200
May 3, 202419.0319.2019.0019.0919.09196,200
May 2, 202418.0018.1017.9018.1018.10335,900
May 1, 202417.9018.1417.7918.0018.0019,000
Apr 30, 202417.9218.0917.9118.0418.0449,700
Apr 29, 202417.8918.0117.8517.9117.9150,900
Apr 26, 202417.8918.0217.6717.7217.7242,500
Apr 25, 202417.5517.8017.5217.8017.8054,700
Apr 24, 202417.6017.7317.4717.7017.70298,600
Apr 23, 2024 0.49 Dividend
Apr 23, 202417.4917.6317.3617.4117.4133,100
Apr 22, 202417.6217.8717.5917.6417.1531,400
Apr 19, 202417.6517.6517.3517.3616.8794,900
Apr 18, 202417.5017.6817.5017.5917.1078,800
Apr 17, 202417.3717.4617.2217.3616.87407,600
Apr 16, 202417.2017.3617.1617.3616.87320,700
Apr 15, 202417.4517.4717.3117.3116.83160,400
Apr 12, 202417.4617.4917.3617.4616.97187,200
Apr 11, 202417.7017.7317.5617.6117.12327,100

Related Tickers

BDRFY Beiersdorf Aktiengesellschaft
25.86
-0.46%
 
RBGLY Reckitt Benckiser Group plc
12.75
+0.16%
 
LRLCY L'Oréal S.A.
78.09
+0.06%
 
CHD Church & Dwight Co., Inc.
103.77
+1.83%
 
HELE Helen of Troy Limited
35.19
-11.96%
 
KMB Kimberly-Clark Corporation
137.49
+1.73%
 
KVUE Kenvue Inc.
21.87
+0.41%
 
OR.PA L'Oréal S.A.
347.05
+3.41%
 
CL Colgate-Palmolive Company
91.80
+1.74%
 
NWL Newell Brands Inc.
4.5500
-9.90%