Henkel AG & Co. KGaA (HENOF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:39AM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| 25 Apr 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| 24 Apr 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| 23 Apr 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| 23 Apr 2024 | 1.971 Dividend | |||||
| 22 Apr 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | - |
| 19 Apr 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | - |
| 18 Apr 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | - |
| 17 Apr 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | - |
| 16 Apr 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | - |
| 15 Apr 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | 100 |
| 12 Apr 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | - |
| 11 Apr 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | - |
| 10 Apr 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | - |
| 09 Apr 2024 | 78.77 | 78.77 | 78.62 | 78.62 | 76.65 | 900 |
| 08 Apr 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 76.75 | 300 |
| 05 Apr 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 79.06 | - |
| 04 Apr 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 79.06 | - |
| 03 Apr 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 79.06 | - |
| 02 Apr 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 79.06 | - |
| 01 Apr 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 79.06 | - |
| 28 Mar 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 79.06 | 100 |
| 27 Mar 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 75.50 | - |
| 26 Mar 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 75.50 | - |
| 25 Mar 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 75.50 | - |
| 22 Mar 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 75.50 | - |
| 21 Mar 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 75.50 | - |
| 20 Mar 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 75.50 | 200 |
| 19 Mar 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.65 | 100 |
| 18 Mar 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 79.43 | - |
| 15 Mar 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 79.43 | 200 |
| 14 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 79.94 | - |
| 13 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 79.94 | - |
| 12 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 79.94 | 200 |
| 11 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.12 | - |
| 08 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.12 | - |
| 07 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.12 | - |
| 06 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.12 | - |
| 05 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.12 | 400 |
| 04 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.56 | - |
| 01 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.56 | - |
| 29 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.56 | - |
| 28 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.56 | - |
| 27 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.56 | - |
| 26 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.56 | - |
| 23 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.56 | 100 |
| 22 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.41 | - |
| 21 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.41 | - |
| 20 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.41 | - |
| 16 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.41 | - |
| 15 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.41 | - |
| 14 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.41 | - |
| 13 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.41 | - |
| 12 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.41 | 100 |
| 09 Feb 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 74.42 | 37,500 |
| 08 Feb 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 74.42 | 25,200 |
| 07 Feb 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
| 06 Feb 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
| 05 Feb 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
| 02 Feb 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
| 01 Feb 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
| 31 Jan 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
| 30 Jan 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
| 29 Jan 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
| 26 Jan 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
| 25 Jan 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | - |
| 24 Jan 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 74.92 | 100 |
| 23 Jan 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 75.58 | 800 |
| 22 Jan 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 79.78 | - |
| 19 Jan 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 79.78 | - |
| 18 Jan 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 79.78 | 600 |
| 17 Jan 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 79.78 | - |
| 16 Jan 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 79.78 | - |
| 12 Jan 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 79.78 | 200 |
| 11 Jan 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 78.66 | 12,500 |
| 10 Jan 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 78.66 | 100 |
| 09 Jan 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
| 08 Jan 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
| 05 Jan 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
| 04 Jan 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
| 03 Jan 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
| 02 Jan 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
| 29 Dec 2023 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
| 28 Dec 2023 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
| 27 Dec 2023 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | - |
| 26 Dec 2023 | 79.40 | 79.40 | 79.40 | 79.40 | 77.41 | 300 |
| 22 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 77.99 | 1,800 |
| 21 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
| 20 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
| 19 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
| 18 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
| 15 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
| 14 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
| 13 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
| 12 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | 500 |
| 11 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
| 08 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
| 07 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
| 06 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | - |
| 05 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.75 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.