Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Henkel AG & Co. KGaA HENOY

Full chart Compare
Set alert

Price alert · HENOY

All alert types
23.99 USD -0.09 (-0.37%)

Regular-session close

24.10 Day range 24.10
17.78 52-week range 24.90
YTD
+17.48%
1 year
+13.86%

HENOY price history

HENOY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202624.1024.1024.1024.10+0.02+0.08%300
Nov 12, 202624.4124.4123.9124.08-0.35-1.43%4,000
Nov 11, 202624.4324.4324.3724.43-0.03-0.12%7,200
Nov 10, 202624.3324.4624.3324.46+0.83+3.51%2,100
Nov 9, 202623.4023.6323.4023.63+0.33+1.42%4,800
Nov 6, 202623.2823.4323.2823.30-0.41-1.73%3,300
Nov 5, 202623.6523.7423.4523.71+0.46+1.98%4,200
Nov 4, 202623.1423.3523.1423.25+0.53+2.33%3,700
Nov 3, 202622.6722.7422.6722.72-0.14-0.61%2,400
Nov 2, 202622.8122.9122.7222.86+0.42+1.87%1,700
Oct 30, 202622.3222.5122.3022.44+0.50+2.28%2,700
Oct 29, 202621.8522.1221.8521.94+0.30+1.39%2,000
Oct 28, 202621.8021.8021.6421.64-0.11-0.51%9,000
Oct 27, 202621.7421.8021.6621.75-0.18-0.82%2,400
Oct 26, 202622.0222.0521.9321.93-0.13-0.59%4,600
Oct 23, 202622.2122.2121.9422.06+0.02+0.09%3,200
Oct 22, 202621.9722.2121.9722.04+0.22+1.01%4,300
Oct 21, 202622.0822.0821.8221.82-0.29-1.31%3,700
Oct 20, 202622.1422.2622.0622.11+0.20+0.91%2,700
Oct 19, 202621.8722.0921.8721.91-0.17-0.77%2,900
Oct 16, 202622.1422.2722.0822.08+0.28+1.28%4,500
Oct 15, 202622.0722.1121.8021.80+0.19+0.88%3,500
Oct 14, 202621.4921.6121.4921.61+0.36+1.69%9,500
Oct 13, 202621.4821.4821.2221.25+0.18+0.85%9,800
Oct 12, 202621.0521.0821.0421.07+0.15+0.72%4,400
Oct 9, 202620.9720.9720.8220.92+0.13+0.63%4,300
Oct 8, 202620.7020.8820.5120.79+0.04+0.19%8,000
Oct 7, 202620.6120.8020.6120.75+0.09+0.44%9,000
Oct 6, 202620.6020.6620.4020.66+0.48+2.38%16,000
Oct 5, 202620.1620.2220.0520.18-0.19-0.93%12,200
Oct 2, 202620.3720.4620.3320.37+0.15+0.74%16,600
Oct 1, 202620.2120.6220.0220.22-0.45-2.18%9,600
Sep 30, 202620.9420.9420.6320.67-0.34-1.62%6,900
Sep 29, 202620.8921.0120.7521.01-0.15-0.71%8,100
Sep 28, 202621.1321.2021.1221.16+0.05+0.24%6,000
Sep 25, 202621.2221.2220.9821.11-0.05-0.24%5,700
Sep 24, 202621.4121.4121.0521.16-0.05-0.24%10,200
Sep 23, 202621.2721.2721.1021.21-0.40-1.85%5,300
Sep 22, 202621.5921.6321.4821.61+0.65+3.10%14,400
Sep 21, 202621.1221.1220.9120.96-0.02-0.10%12,600
Sep 18, 202621.0121.0220.9020.98-0.28-1.32%10,200
Sep 17, 202621.4721.4721.2621.26+0.05+0.24%4,200
Sep 16, 202621.3021.3421.1521.21+0.15+0.71%5,500
Sep 15, 202621.1121.1321.0421.06-0.12-0.57%9,700
Sep 14, 202621.1921.2021.1321.18+0.14+0.67%22,200
Sep 11, 202621.1621.1821.0221.04-0.33-1.54%21,900
Sep 10, 202621.3921.5221.3721.37-0.26-1.20%5,700
Sep 9, 202621.7821.7821.5621.63-0.49-2.22%9,000
Sep 8, 202622.2422.3822.0922.12-0.05-0.23%10,900
Sep 4, 202622.2122.4022.1722.17+0.15+0.68%27,200
Sep 3, 202621.9522.0821.8622.02+0.15+0.69%9,600
Sep 2, 202621.8721.8721.8221.87-0.07-0.32%4,800
Sep 1, 202622.0122.1021.9021.94-0.16-0.72%4,300
Aug 31, 202622.1022.3122.0622.10+0.08+0.36%3,700
Aug 28, 202622.1622.1621.9822.02-0.01-0.05%2,900
Aug 27, 202621.9922.1121.9922.03-0.24-1.08%2,800
Aug 26, 202622.3022.3022.2222.27+0.16+0.72%3,500
Aug 25, 202622.1522.4422.1022.11-0.26-1.16%4,400
Aug 24, 202622.4522.4522.2722.37+0.17+0.77%7,400
Aug 21, 202622.2722.2722.1622.20+0.26+1.19%5,200
Aug 20, 202622.0222.0221.8321.94-0.12-0.54%4,800
Aug 19, 202622.0922.0922.0122.06+0.29+1.33%7,700
Aug 18, 202621.7721.8221.7221.77-0.05-0.23%6,100
Aug 17, 202621.7121.8921.7021.82-0.33-1.49%2,300
Aug 14, 202622.1422.1522.0822.15-0.32-1.42%1,700

65 days, newest first. Daily bars as drawn on the HENOY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.