Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Henkel AG & Co. KGaA (HENOY)

Compare
19.71
-0.03
(-0.15%)
At close: April 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202519.7319.7719.6919.7119.7114,200
Apr 1, 202519.8219.8419.6619.7319.7336,700
Mar 31, 202519.8119.9119.7319.8619.8637,700
Mar 28, 202520.0820.0819.8919.9019.9021,000
Mar 27, 202519.9620.0719.9019.9819.9817,200
Mar 26, 202519.5219.5819.3419.3819.3814,300
Mar 25, 202519.6619.6619.5819.5819.5828,400
Mar 24, 202519.8719.8919.5719.7019.7015,200
Mar 21, 202520.1620.1720.0920.1420.1416,400
Mar 20, 202520.2320.3920.2320.3120.313,300
Mar 19, 202520.2520.4520.2020.3920.3916,900
Mar 18, 202520.6120.6120.4320.4920.4923,000
Mar 17, 202520.7220.7520.6420.6420.6420,100
Mar 14, 202520.5520.6120.4820.5420.5420,500
Mar 13, 202520.3320.4320.3020.3620.3613,600
Mar 12, 202520.5520.6520.3320.3320.3319,200
Mar 11, 202521.2921.3321.1421.1921.1911,400
Mar 10, 202523.8323.8323.3423.3723.376,400
Mar 7, 202523.6723.7923.5423.5423.545,100
Mar 6, 202523.3623.3623.1523.2223.2211,300
Mar 5, 202523.0323.1323.0223.1323.134,500
Mar 4, 202522.2722.6022.2522.5322.5310,800
Mar 3, 202521.9922.1421.8821.9521.9512,700
Feb 28, 202521.5221.5221.3921.4321.4317,800
Feb 27, 202521.2921.3921.2421.2821.285,100
Feb 26, 202521.8122.0421.7621.7621.7611,700
Feb 25, 202521.8721.9821.8521.9521.958,700
Feb 24, 202522.0122.1222.0122.1122.116,000
Feb 21, 202521.8521.9021.8421.9021.907,700
Feb 20, 202521.9221.9221.8221.8721.875,300
Feb 19, 202521.7721.8621.7721.8421.846,100
Feb 18, 202521.9321.9821.9121.9721.972,500
Feb 14, 202522.3022.3522.2322.3122.319,200
Feb 13, 202522.2322.3222.1822.3022.307,300
Feb 12, 202521.6821.9821.6821.9821.986,600
Feb 11, 202521.6221.7921.5521.7921.7912,500
Feb 10, 202521.7421.7721.7021.7221.726,100
Feb 7, 202521.9421.9821.8021.8521.858,200
Feb 6, 202521.6621.6621.6121.6521.656,300
Feb 5, 202521.7821.8921.7321.8421.8471,300
Feb 4, 202521.6521.7021.6121.6921.6948,100
Feb 3, 202521.3621.6121.2721.5721.571,094,600
Jan 31, 202521.8621.9521.6521.7321.73589,700
Jan 30, 202521.9922.1121.9722.0322.03108,500
Jan 29, 202521.8921.9221.8621.8921.893,900
Jan 28, 202521.7521.8021.7021.8021.8012,700
Jan 27, 202521.9322.2621.7422.0222.0218,400
Jan 24, 202521.8822.0321.8421.8921.8929,400
Jan 23, 202521.6421.8521.6421.8421.8462,900
Jan 22, 202521.6921.7721.6521.6821.6815,500
Jan 21, 202521.7321.7321.4221.6621.6654,000
Jan 17, 202521.4521.5521.3221.3221.3219,600
Jan 16, 202521.1721.2820.9921.1921.19280,800
Jan 15, 202521.3521.3621.1221.1521.15300,900
Jan 14, 202521.2721.4221.1221.4221.4224,700
Jan 13, 202521.2221.2720.9221.1021.1012,900
Jan 10, 202521.6921.6921.5321.5721.5728,500
Jan 8, 202521.5721.7521.5421.7521.758,500
Jan 7, 202521.6021.6621.4821.5021.5020,100
Jan 6, 202521.4321.5921.4321.4921.4917,600
Jan 3, 202521.2521.5120.9921.3121.318,500
Jan 2, 202521.3021.5121.2821.3321.3324,300
Dec 31, 202421.5421.9121.5421.8821.886,700
Dec 30, 202421.9122.0521.7421.9021.9019,600
Dec 27, 202421.9322.0321.8922.0122.019,700
Dec 26, 202421.9022.0921.8121.9521.959,700
Dec 24, 202421.8521.9321.7921.8621.869,100
Dec 23, 202421.8021.8721.7421.8521.8512,000
Dec 20, 202421.5522.0021.5521.9621.9644,400
Dec 19, 202421.7721.8721.6721.8621.8641,100
Dec 18, 202422.0122.0721.5922.0322.039,500
Dec 17, 202422.0622.4022.0622.3122.3118,900
Dec 16, 202422.5022.5822.4522.5822.5810,100
Dec 13, 202422.4222.5922.4222.5022.5012,900
Dec 12, 202422.2422.4522.2422.3122.318,400
Dec 11, 202422.6022.6722.5022.5822.5832,100
Dec 10, 202422.2222.3822.1622.3322.3312,000
Dec 9, 202422.1322.2822.0422.0422.0414,900
Dec 6, 202422.4922.4921.9922.0022.0011,800
Dec 5, 202421.7421.9121.6921.7721.7713,500
Dec 4, 202421.5821.6421.5321.6121.6114,200
Dec 3, 202421.4921.5321.4121.4221.4220,900
Dec 2, 202421.1921.3921.1921.3321.3312,800
Nov 29, 202421.2321.3521.2321.3521.354,200
Nov 27, 202421.4121.4721.3621.4021.408,400
Nov 26, 202420.7120.8620.6220.7420.7427,800
Nov 25, 202420.7620.7920.6120.7720.7732,400
Nov 22, 202420.3920.6020.3920.5420.5417,400
Nov 21, 202420.4420.6120.4420.4920.4919,500
Nov 20, 202420.5720.6220.5120.5620.5621,300
Nov 19, 202420.7320.8820.7320.8520.8525,900
Nov 18, 202420.9321.0220.8520.9720.9722,100
Nov 15, 202420.9821.0620.9520.9520.9528,800
Nov 14, 202420.8320.9620.6820.7320.7323,700
Nov 13, 202420.6120.7020.4920.7020.7013,900
Nov 12, 202420.6120.7220.4620.7220.7222,400
Nov 11, 202420.8620.8620.6520.6520.6517,900
Nov 8, 202420.7920.9320.7620.9320.9312,600
Nov 7, 202420.9521.2020.8120.8920.8931,100
Nov 6, 202420.7820.9520.7820.9020.907,100
Nov 5, 202421.8721.9821.8421.9621.9615,000
Nov 4, 202421.6621.7121.5121.5521.5516,400
Nov 1, 202421.6021.7021.4621.5221.5211,800
Oct 31, 202421.4521.6421.4521.6321.637,400
Oct 30, 202421.8521.8821.8121.8621.864,300
Oct 29, 202422.0522.1321.9521.9821.988,100
Oct 28, 202422.2222.3122.1922.1922.194,700
Oct 25, 202422.1022.1522.0822.1522.153,600
Oct 24, 202422.2822.3222.1422.2122.2121,500
Oct 23, 202422.2922.3322.2322.2622.268,800
Oct 22, 202422.4422.4422.3222.3222.325,100
Oct 21, 202422.8122.8122.6922.7022.709,700
Oct 18, 202423.0723.0923.0323.0923.094,200
Oct 17, 202423.0023.0722.9723.0023.007,400
Oct 16, 202422.9123.0322.9123.0123.0126,500
Oct 15, 202422.9322.9322.7622.7922.7913,700
Oct 14, 202422.7022.8422.6422.7322.7311,200
Oct 11, 202422.5522.5922.5322.5922.598,900
Oct 10, 202422.5522.6222.5522.6222.623,900
Oct 9, 202422.6522.6722.6222.6522.653,700
Oct 8, 202422.3922.4022.3322.4022.4013,200
Oct 7, 202422.3922.5122.3722.4022.406,000
Oct 4, 202422.2922.3222.2522.3222.324,100
Oct 3, 202422.4922.4922.3322.4122.415,600
Oct 2, 202422.6322.7422.5822.6622.667,500
Oct 1, 202422.8222.8222.5922.6922.698,400
Sep 30, 202423.4923.5223.4023.4723.4714,500
Sep 27, 202423.2023.2923.1623.1923.199,900
Sep 26, 202422.6422.7722.6422.7222.7219,400
Sep 25, 202422.8522.8922.8022.8022.8015,500
Sep 24, 202422.8522.8522.7922.8522.858,000
Sep 23, 202422.6422.7522.6422.7222.727,900
Sep 20, 202422.5322.5722.5222.5422.547,100
Sep 19, 202422.5922.7922.5922.7822.7810,500
Sep 18, 202422.2622.4222.2322.4222.423,400
Sep 17, 202422.3222.3222.2322.2722.272,600
Sep 16, 202422.2122.4522.2122.4322.434,400
Sep 13, 202422.1822.4222.1822.2622.2611,000
Sep 12, 202422.1622.1822.0722.1822.182,500
Sep 11, 202422.1422.2022.1222.1822.188,100
Sep 10, 202422.1422.2422.1422.2022.207,800
Sep 9, 202422.1722.3222.1722.2922.293,800
Sep 6, 202422.6922.6922.4322.4822.485,400
Sep 5, 202422.7222.8022.6922.8022.804,900
Sep 4, 202422.8122.8422.8022.8122.814,500
Sep 3, 202422.9222.9822.9222.9722.971,700
Aug 30, 202422.9022.9222.8222.8722.879,200
Aug 29, 202422.7822.8522.7822.8522.852,300
Aug 28, 202422.8822.8822.7022.7422.747,400
Aug 27, 202422.7922.8422.7922.8022.805,400
Aug 26, 202422.5722.6622.5622.6122.612,500
Aug 23, 202422.5922.7022.5922.6422.645,500
Aug 22, 202422.3622.4222.3222.3322.335,300
Aug 21, 202422.1122.3422.0722.3422.3410,600
Aug 20, 202421.8222.0521.8221.9921.996,400
Aug 19, 202421.3621.6321.3621.5421.5414,700
Aug 16, 202421.5021.5421.4721.5221.528,100
Aug 15, 202421.4921.4921.3721.4521.456,000
Aug 14, 202421.6421.6721.6321.6721.671,800
Aug 13, 202421.4621.7221.4621.7221.729,100
Aug 12, 202421.3221.3821.2921.2921.295,300
Aug 9, 202421.0621.2021.0621.2021.206,400
Aug 8, 202421.1421.2621.1421.2621.266,000
Aug 7, 202421.2321.3221.1121.1121.1127,800
Aug 6, 202421.0821.2921.0621.2121.2119,700
Aug 5, 202421.0321.1921.0221.1121.116,000
Aug 2, 202421.2121.2121.0321.1321.135,000
Aug 1, 202421.1621.1621.0421.1021.107,900
Jul 31, 202421.3721.4521.3221.3721.3715,500
Jul 30, 202421.1221.2521.1221.2221.223,100
Jul 29, 202421.5721.5721.4321.5621.5625,300
Jul 26, 202421.8421.8821.7321.8521.853,700
Jul 25, 202421.7621.7621.6721.6721.672,400
Jul 24, 202422.1922.1922.0922.1422.143,200
Jul 23, 202422.3122.3622.2622.3522.355,900
Jul 22, 202422.5422.5422.3922.4522.454,400
Jul 19, 202422.4122.4222.3722.4222.423,900
Jul 18, 202422.7522.7522.5422.5422.542,700
Jul 17, 202422.6822.6822.5422.6122.616,200
Jul 16, 202422.0622.2522.0222.2222.226,000
Jul 15, 202422.2922.3622.2222.2922.292,800
Jul 12, 202422.4122.5022.3422.4422.444,900
Jul 11, 202422.0622.1622.0222.0922.0914,000
Jul 10, 202422.0722.1522.0422.1122.114,800
Jul 9, 202422.1722.1722.0522.1022.105,100
Jul 8, 202422.1822.2522.1522.1522.155,000
Jul 5, 202422.1322.2822.1022.1722.178,500
Jul 3, 202422.1322.2622.0922.2622.266,600
Jul 2, 202422.2022.2722.1922.2522.255,800
Jul 1, 202422.4722.5222.3122.3322.336,200
Jun 28, 202422.1222.3322.1222.2922.2910,100
Jun 27, 202422.4922.5122.3822.4322.439,000
Jun 26, 202422.0422.3322.0422.3022.308,200
Jun 25, 202422.1322.1522.0622.1122.1117,100
Jun 24, 202422.1122.3722.1122.3222.3218,700
Jun 21, 202421.8621.9421.8621.9221.928,100
Jun 20, 202422.2922.2922.0122.0422.0419,100
Jun 18, 202422.4722.4822.3722.3722.3712,300
Jun 17, 202422.2922.4322.2622.4022.4014,100
Jun 14, 202422.1922.2322.1522.2022.204,400
Jun 13, 202422.7222.7522.7022.7022.704,500
Jun 12, 202423.1523.1822.9923.0023.009,400
Jun 11, 202422.7522.8522.6222.8322.8314,100
Jun 10, 202422.6322.8722.6322.8622.8611,400
Jun 7, 202422.8122.9822.7922.8322.8313,600
Jun 6, 202422.8722.8722.8222.8622.862,800
Jun 5, 202422.5722.7222.5722.6922.695,300
Jun 4, 202422.6122.6622.5322.6322.6311,200
Jun 3, 202422.4622.5222.3922.4422.446,700
May 31, 202422.5322.6422.5122.5822.5810,000
May 30, 202422.4322.4722.3522.3522.359,400
May 29, 202422.2322.3922.2022.2422.2410,800
May 28, 202422.5022.5022.3922.4022.406,800
May 24, 202422.6822.7022.6522.6522.654,100
May 23, 202422.5722.6222.5022.5322.536,400
May 22, 202422.7322.7822.6622.6622.6616,000
May 21, 202422.8823.0022.8822.9522.954,000
May 20, 202422.9423.0522.9423.0523.053,300
May 17, 202422.8122.9322.8122.9322.937,800
May 16, 202422.7422.8022.7222.7422.745,900
May 15, 202422.4822.6722.4822.6422.644,900
May 14, 202422.3422.4322.3122.4322.433,400
May 13, 202422.1422.1422.0622.1322.134,700
May 10, 202422.3522.4122.1922.1922.193,600
May 9, 202422.2322.3122.2322.3022.3017,800
May 8, 202422.1322.1321.9721.9721.977,300
May 7, 202421.4021.5421.3721.4621.468,900
May 6, 202421.6121.6121.4621.4721.472,700
May 3, 202421.2621.4421.2221.4121.4126,100
May 2, 202419.9219.9819.8519.9419.9452,000
May 1, 202419.7520.0519.7420.0320.036,700
Apr 30, 202420.0220.0219.8219.9719.976,300
Apr 29, 202419.7219.8119.7219.8119.817,100
Apr 26, 202419.7919.7919.5019.5719.5712,900
Apr 25, 202419.2619.4919.2619.4519.4551,700
Apr 24, 202419.3519.4119.3119.3719.3719,300
Apr 23, 2024 0.50 Dividend
Apr 23, 202419.2319.3919.2319.3219.3211,700
Apr 22, 202419.3519.8419.3519.5919.098,500
Apr 19, 202419.2219.2319.1419.1518.666,700
Apr 18, 202419.1319.1819.0219.0718.5810,700
Apr 17, 202419.0019.0118.8718.9318.4511,300
Apr 16, 202418.7618.8318.7618.8318.3518,900
Apr 15, 202419.1019.1018.9518.9718.499,000
Apr 12, 202419.1419.1519.0219.0618.578,300
Apr 11, 202419.4419.4719.3119.4218.9319,400
Apr 10, 202419.4719.5419.4519.4818.9810,700
Apr 9, 202419.6019.6019.5519.6019.106,900
Apr 8, 202419.6519.7019.6219.6519.15189,500
Apr 5, 202419.6019.6619.4819.6119.111,151,200
Apr 4, 202419.9719.9919.8019.8019.30268,900
Apr 3, 202420.0820.1220.0820.1119.609,600

Related Tickers

BDRFY Beiersdorf Aktiengesellschaft
26.08
+0.12%
 
UNICY Unicharm Corporation
3.8700
+0.26%
 
KAOOY Kao Corporation
8.52
+0.47%
 
HNST The Honest Company, Inc.
5.0000
+4.60%
 
HIMS Hims & Hers Health, Inc.
31.22
+0.55%