HENKEL AG&CO. KGAA SPON ADS EAC - Price History
Monthly price history for HENOY (HENKEL AG&CO. KGAA SPON ADS EAC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $19.94 | $19.94 |
| April 2024 | $19.97 | $19.97 |
| March 2024 | $19.55 | $20.06 |
| February 2024 | $18.25 | $18.73 |
| January 2024 | $18.61 | $19.10 |
| December 2023 | $19.58 | $20.09 |
| November 2023 | $19.12 | $19.62 |
| October 2023 | $17.51 | $17.97 |
| September 2023 | $17.34 | $17.79 |
| August 2023 | $18.63 | $19.12 |
| July 2023 | $18.82 | $19.31 |
| June 2023 | $19.53 | $20.04 |
| May 2023 | $19.37 | $19.88 |
| April 2023 | $19.77 | $20.29 |
| March 2023 | $18.54 | $19.51 |
| February 2023 | $17.22 | $18.12 |
| January 2023 | $16.95 | $17.84 |
| December 2022 | $16.49 | $17.35 |
| November 2022 | $16.98 | $17.87 |
| October 2022 | $14.94 | $15.72 |
| September 2022 | $14.06 | $14.79 |
| August 2022 | $15.33 | $16.13 |
| July 2022 | $15.15 | $15.94 |
| June 2022 | $14.61 | $15.37 |
| May 2022 | $16.30 | $17.15 |
| April 2022 | $15.38 | $16.18 |
| March 2022 | $15.58 | $16.90 |
| February 2022 | $18.14 | $19.67 |
| January 2022 | $18.90 | $20.50 |
| December 2021 | $18.62 | $20.19 |
| November 2021 | $18.18 | $19.71 |
| October 2021 | $20.76 | $22.51 |
| September 2021 | $21.42 | $23.23 |
| August 2021 | $22.53 | $24.43 |
| July 2021 | $23.34 | $25.31 |
| June 2021 | $24.32 | $26.37 |
| May 2021 | $26.56 | $28.80 |
| April 2021 | $26.38 | $28.61 |
| March 2021 | $25.77 | $28.46 |
| February 2021 | $22.28 | $24.61 |
| January 2021 | $23.53 | $25.99 |
| December 2020 | $25.29 | $27.93 |
| November 2020 | $24.36 | $26.91 |
| October 2020 | $21.96 | $24.25 |
| September 2020 | $23.72 | $26.20 |
| August 2020 | $23.27 | $25.70 |
| July 2020 | $22.26 | $24.58 |
| June 2020 | $21.15 | $23.36 |
| May 2020 | $19.84 | $22.39 |
| April 2020 | $19.60 | $22.12 |
| March 2020 | $17.22 | $19.91 |
| February 2020 | $20.03 | $23.16 |
| January 2020 | $21.99 | $25.42 |
| December 2019 | $22.26 | $25.74 |
| November 2019 | $22.76 | $26.32 |
| October 2019 | $22.42 | $25.93 |
| September 2019 | $21.40 | $24.75 |
| August 2019 | $21.44 | $24.79 |
| July 2019 | $22.28 | $25.76 |
| June 2019 | $21.16 | $24.47 |
| May 2019 | $19.86 | $22.96 |
| April 2019 | $21.97 | $25.41 |
| March 2019 | $21.61 | $25.52 |
| February 2019 | $21.08 | $24.88 |
| January 2019 | $20.56 | $24.28 |
| December 2018 | $23.28 | $109.95 |
| November 2018 | $24.50 | $115.67 |
| October 2018 | $23.16 | $109.35 |
| September 2018 | $24.82 | $117.20 |
| August 2018 | $27.07 | $127.81 |
| July 2018 | $26.61 | $125.66 |
| June 2018 | $27.10 | $127.99 |
| May 2018 | $26.20 | $123.74 |
| April 2018 | $26.88 | $126.94 |
| March 2018 | $27.57 | $132.40 |
| February 2018 | $27.78 | $133.40 |
| January 2018 | $29.13 | $139.90 |
| December 2017 | $27.60 | $132.53 |
| November 2017 | $28.33 | $136.07 |
| October 2017 | $29.41 | $141.26 |
| September 2017 | $28.34 | $136.10 |
| August 2017 | $27.95 | $134.25 |
| July 2017 | $29.50 | $141.68 |
| June 2017 | $29.48 | $141.59 |
| May 2017 | $29.33 | $140.85 |
| April 2017 | $28.43 | $136.53 |
| March 2017 | $26.31 | $128.06 |
| February 2017 | $25.65 | $124.84 |
| January 2017 | $25.02 | $121.80 |
| December 2016 | $24.45 | $119 |
| November 2016 | $23.75 | $115.60 |
| October 2016 | $26.39 | $128.44 |
| September 2016 | $27.96 | $136.08 |
| August 2016 | $27.02 | $131.51 |
| July 2016 | $25.54 | $124.31 |
| June 2016 | $24.96 | $121.50 |
| May 2016 | $23.91 | $116.38 |
| April 2016 | $23.54 | $114.57 |
| March 2016 | $22.25 | $109.86 |
| February 2016 | $20.26 | $100.05 |
| January 2016 | $21.47 | $106.02 |
| December 2015 | $22.57 | $111.44 |
| November 2015 | $22.96 | $113.36 |
| October 2015 | $21.88 | $108.03 |
| September 2015 | $20.77 | $102.56 |
| August 2015 | $21.12 | $104.31 |
| July 2015 | $24.04 | $118.72 |
| June 2015 | $22.86 | $112.87 |
| May 2015 | $24.31 | $120.04 |
| April 2015 | $23.58 | $116.43 |
| March 2015 | $23.56 | $117.70 |
| February 2015 | $23.64 | $118.12 |
| January 2015 | $22.98 | $114.80 |
| December 2014 | $21.37 | $106.78 |
| November 2014 | $22.18 | $110.83 |
| October 2014 | $19.71 | $98.47 |
| September 2014 | $19.88 | $99.33 |
| August 2014 | $20.90 | $104.41 |
| July 2014 | $22.20 | $110.91 |
| June 2014 | $23.11 | $115.45 |
| May 2014 | $23.07 | $115.27 |
| April 2014 | $22.18 | $110.81 |
| March 2014 | $21.33 | $108.25 |
| February 2014 | $21.93 | $111.32 |
| January 2014 | $21.38 | $108.54 |
| December 2013 | $22.99 | $116.68 |
| November 2013 | $22.40 | $113.72 |
| October 2013 | $21.31 | $108.17 |
| September 2013 | $20.35 | $103.31 |
| August 2013 | $19.15 | $97.21 |
| July 2013 | $19.30 | $97.96 |
| June 2013 | $18.50 | $93.89 |
| May 2013 | $19.10 | $96.92 |
| April 2013 | $18.61 | $94.46 |
| March 2013 | $18.73 | $96.30 |
| February 2013 | $17.26 | $88.75 |
| January 2013 | $17.16 | $88.27 |
| December 2012 | $16.02 | $82.38 |
| November 2012 | $16.32 | $83.91 |
| October 2012 | $15.77 | $81.10 |
| September 2012 | $15.44 | $79.40 |
| August 2012 | $14.72 | $75.67 |
| July 2012 | $14.11 | $72.54 |
| June 2012 | $12.84 | $66.02 |
| May 2012 | $12.60 | $64.82 |
| April 2012 | $14.52 | $74.64 |
| March 2012 | $14.10 | $73.58 |
| February 2012 | $12.53 | $65.39 |
| January 2012 | $11.77 | $61.45 |
| December 2011 | $11.09 | $57.91 |
| November 2011 | $10.96 | $57.20 |
| October 2011 | $11.63 | $60.69 |
| September 2011 | $10.34 | $53.95 |
| August 2011 | $11.32 | $59.10 |
| July 2011 | $12.90 | $67.35 |
| June 2011 | $13.33 | $69.57 |
| May 2011 | $13.49 | $70.43 |
| April 2011 | $13.04 | $68.05 |
| March 2011 | $11.72 | $62.20 |
| February 2011 | $11.40 | $60.49 |
| January 2011 | $11.52 | $61.12 |
| December 2010 | $11.70 | $62.10 |
| November 2010 | $11.60 | $61.55 |
| October 2010 | $11.06 | $58.70 |
| September 2010 | $10.14 | $53.80 |
| August 2010 | $8.86 | $47.03 |
| July 2010 | $9.28 | $49.25 |
| June 2010 | $9.16 | $48.60 |
| May 2010 | $8.66 | $45.95 |
| April 2010 | $10.07 | $53.45 |
| March 2010 | $9.96 | $53.50 |
| February 2010 | $9.55 | $51.30 |
| January 2010 | $9.41 | $50.59 |
| December 2009 | $9.64 | $51.80 |
| November 2009 | $9.36 | $50.30 |
| October 2009 | $8.37 | $45 |
| September 2009 | $7.98 | $42.90 |
| August 2009 | $7.32 | $39.35 |
| July 2009 | $6.88 | $37 |
| June 2009 | $5.84 | $31.40 |
| May 2009 | $5.70 | $30.65 |
| April 2009 | $5.01 | $26.91 |
| March 2009 | $4.91 | $27.10 |
| February 2009 | $4.26 | $23.50 |
| January 2009 | $4.69 | $25.90 |
| December 2008 | $5.83 | $32.15 |
| November 2008 | $5.08 | $28 |
| October 2008 | $5.20 | $28.70 |
| September 2008 | $6.52 | $36 |
| August 2008 | $7.08 | $39.09 |
| July 2008 | $7.20 | $39.75 |
| June 2008 | $7.26 | $40.05 |
| May 2008 | $8.63 | $47.60 |
| April 2008 | $7.78 | $42.95 |
| March 2008 | $8.27 | $46.45 |
| February 2008 | $7.78 | $43.70 |
| January 2008 | $8.12 | $45.60 |
| December 2007 | $9.99 | $56.15 |
| November 2007 | $9.83 | $55.25 |
| October 2007 | $9.06 | $50.90 |
| September 2007 | $9.11 | $51.20 |
| August 2007 | $9.23 | $51.85 |
| July 2007 | $9.77 | $54.90 |
| June 2007 | $9.44 | $53.05 |
| May 2007 | $9.19 | $154.85 |
| April 2007 | $9.42 | $158.85 |
| March 2007 | $8.47 | $149 |
| February 2007 | $8.05 | $141.60 |
| January 2007 | $8.94 | $157.25 |
| December 2006 | $8.37 | $147.20 |
| November 2006 | $8.18 | $143.80 |
| October 2006 | $7.57 | $133.15 |
| September 2006 | $7.93 | $139.45 |
| August 2006 | $7.18 | $126.25 |
| July 2006 | $6.77 | $119.05 |
| June 2006 | $6.13 | $107.75 |
| May 2006 | $6.46 | $113.50 |
| April 2006 | $6.88 | $121 |
| March 2006 | $6.33 | $116 |
| February 2006 | $6 | $110 |
| January 2006 | $6.17 | $113 |
| December 2005 | $5.43 | $99.50 |
| November 2005 | $4.99 | $91.50 |
| October 2005 | $4.74 | $86.75 |
| September 2005 | $5.01 | $91.75 |
| August 2005 | $5.18 | $94.90 |
| July 2005 | $5.10 | $93.50 |
| June 2005 | $4.84 | $88.75 |
| May 2005 | $5.02 | $92 |
| April 2005 | $4.75 | $87 |
| March 2005 | $4.69 | $90.75 |
| February 2005 | $4.76 | $92.25 |
| January 2005 | $4.43 | $85.86 |
| December 2004 | $4.49 | $87 |
| November 2004 | $4.42 | $85.50 |
| October 2004 | $3.79 | $73.40 |
| September 2004 | $3.75 | $72.65 |
| June 2004 | $4.43 | $85.75 |
| March 2004 | $4.02 | $82 |
| February 2004 | $4.25 | $86.60 |
| January 2004 | $3.77 | $76.76 |
| December 2003 | $4.59 | $93.50 |
| November 2003 | $3.68 | $75 |
| September 2003 | $3.24 | $66 |
| August 2003 | $3.09 | $63 |
| July 2003 | $3.04 | $62 |
| June 2003 | $3.09 | $63 |
| May 2003 | $3.34 | $68 |
| April 2003 | $2.91 | $62.60 |
| December 2002 | $2.94 | $63.26 |
| October 2002 | $2.89 | $62.15 |
HENOY
Price: $19.94
52 week price:
Dividend Yield: 0.10%
5-year range yield:
Forward Dividend Yield: 2.49%
Payout Ratio: 58.54%
Payout Ratio Range:
Dividend Per Share: 0.50 USD
Earnings Per Share: 0.84 USD
P/E Ratio: 21.95
Exchange: PNK
Sector: Consumer Defensive
Industry: Household & Personal Products
Volume: 16018
Ebitda: 4.4 billionMarket Capitalization: 32.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 22
DGR3: 17.84%
DGR5: 9.28%
DGR10: 30.00%