Henkel Ag and Company Kg ADR (OP: HENOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	22.90	22.92	22.82	22.87	9,152	+0.02(+0.09%)
Aug 29, 2024	22.78	22.85	22.78	22.85	2,310	+0.11(+0.50%)
Aug 28, 2024	22.88	22.88	22.70	22.74	7,377	-0.06(-0.28%)
Aug 27, 2024	22.79	22.84	22.79	22.80	5,362	+0.19(+0.84%)
Aug 26, 2024	22.57	22.66	22.56	22.61	2,464	-0.03(-0.13%)
Aug 23, 2024	22.67	22.70	22.59	22.64	5,456	+0.31(+1.41%)
Aug 22, 2024	22.36	22.42	22.32	22.33	5,305	-0.01(-0.06%)
Aug 21, 2024	22.11	22.34	22.07	22.34	10,624	+0.35(+1.57%)
Aug 20, 2024	21.82	22.05	21.82	21.99	6,414	+0.45(+2.11%)
Aug 19, 2024	21.36	21.63	21.36	21.54	14,682	+0.02(+0.11%)
Aug 16, 2024	21.50	21.54	21.47	21.52	8,123	+0.07(+0.31%)
Aug 15, 2024	21.49	21.49	21.37	21.45	5,963	-0.22(-1.02%)
Aug 14, 2024	21.64	21.67	21.62	21.67	1,844	-0.05(-0.23%)
Aug 13, 2024	21.46	21.72	21.46	21.72	9,119	+0.43(+2.02%)
Aug 12, 2024	21.32	21.38	21.29	21.29	5,308	+0.09(+0.42%)
Aug 09, 2024	21.06	21.20	21.06	21.20	6,448	-0.06(-0.28%)
Aug 08, 2024	21.14	21.26	21.14	21.26	6,005	+0.15(+0.71%)
Aug 07, 2024	21.23	21.32	21.11	21.11	27,786	-0.10(-0.46%)
Aug 06, 2024	21.08	21.29	21.06	21.21	19,721	+0.10(+0.46%)
Aug 05, 2024	21.03	21.19	21.02	21.11	6,000	-0.02(-0.11%)
Aug 02, 2024	21.21	21.21	21.03	21.13	4,999	+0.04(+0.18%)
Aug 01, 2024	21.16	21.16	21.04	21.09	7,890	-0.28(-1.29%)
Jul 31, 2024	21.37	21.45	21.32	21.37	15,457	+0.15(+0.71%)
Jul 30, 2024	21.11	21.25	21.11	21.22	3,108	-0.34(-1.58%)
Jul 29, 2024	21.50	21.57	21.43	21.56	25,332	-0.29(-1.33%)
Jul 26, 2024	21.84	21.88	21.73	21.85	3,693	+0.18(+0.83%)
Jul 25, 2024	21.76	21.76	21.67	21.67	2,432	-0.47(-2.13%)
Jul 24, 2024	22.19	22.19	22.09	22.14	3,167	-0.21(-0.93%)
Jul 23, 2024	22.28	22.36	22.26	22.35	5,914	-0.10(-0.45%)
Jul 22, 2024	22.54	22.54	22.39	22.45	4,351	+0.03(+0.14%)
Jul 19, 2024	22.41	22.42	22.37	22.42	3,885	-0.12(-0.54%)
Jul 18, 2024	22.75	22.75	22.54	22.54	2,711	-0.07(-0.31%)
Jul 17, 2024	22.68	22.68	22.54	22.61	6,179	+0.39(+1.76%)
Jul 16, 2024	22.06	22.25	22.02	22.22	6,039	-0.07(-0.31%)
Jul 15, 2024	22.29	22.36	22.22	22.29	2,773	-0.15(-0.66%)
Jul 12, 2024	22.41	22.50	22.34	22.44	4,930	+0.35(+1.58%)
Jul 11, 2024	22.05	22.16	22.02	22.09	14,023	-0.02(-0.09%)
Jul 10, 2024	22.07	22.15	22.04	22.11	4,798	+0.01(+0.05%)
Jul 09, 2024	22.17	22.17	22.05	22.10	5,174	-0.05(-0.23%)
Jul 08, 2024	22.18	22.25	22.15	22.15	4,954	-0.02(-0.09%)
Jul 05, 2024	22.11	22.28	22.10	22.17	8,483	-0.09(-0.40%)
Jul 03, 2024	22.13	22.26	22.09	22.26	6,599	+0.02(+0.07%)
Jul 02, 2024	22.20	22.27	22.19	22.25	5,769	-0.08(-0.37%)