Stockscreener 앱 받기
18.13
1.57%
-0.29
Henkel AG & Co. KGAA ADR 주식 (HENKY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $18.19 | $17.97 | $0.2212 | 192,829.0 | -1.57% |
| 2025-06-04 | $18.55 | $18.25 | $0.2999 | 112,095.0 | +0.49% |
| 2025-06-03 | $18.33 | $18.00 | $0.33 | 64,928.0 | -0.16% |
| 2025-06-02 | $18.44 | $18.26 | $0.1799 | 68,610.0 | -0.05% |
| 2025-05-30 | $18.44 | $18.11 | $0.33 | 94,762.0 | +0.88% |
| 2025-05-29 | $18.25 | $18.06 | $0.19 | 144,836.0 | +1.49% |
| 2025-05-28 | $18.01 | $17.82 | $0.19 | 181,744.0 | -0.54% |
| 2025-05-27 | $18.14 | $17.98 | $0.1644 | 138,811.0 | +0.89% |
| 2025-05-23 | $17.97 | $17.38 | $0.5899 | 147,689.0 | +0.28% |
| 2025-05-22 | $17.94 | $17.77 | $0.17 | 54,199.0 | -1.87% |
| 2025-05-21 | $18.30 | $18.04 | $0.2644 | 33,628.0 | +0.17% |
| 2025-05-20 | $18.14 | $18.00 | $0.14 | 57,566.0 | +1.68% |
| 2025-05-19 | $17.96 | $17.46 | $0.4999 | 58,548.0 | +0.56% |
| 2025-05-16 | $17.74 | $17.49 | $0.25 | 56,746.0 | -0.67% |
| 2025-05-15 | $17.88 | $17.58 | $0.30 | 54,336.0 | +1.48% |
| 2025-05-14 | $17.87 | $17.54 | $0.33 | 87,668.0 | -0.34% |
| 2025-05-13 | $17.85 | $17.66 | $0.19 | 222,079.0 | -0.51% |
| 2025-05-12 | $17.79 | $17.53 | $0.255 | 431,726.0 | +2.25% |
| 2025-05-09 | $17.54 | $17.21 | $0.33 | 112,877.0 | +0.00% |
| 2025-05-08 | $17.54 | $17.09 | $0.455 | 221,046.0 | -1.70% |
Henkel AG & Co. KGAA ADR 주식 (HENKY) 연도별 가격 이력
이 심층 분석에서는 Henkel AG & Co. KGAA ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HENKY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Henkel AG & Co. KGAA ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Henkel AG & Co. KGAA ADR 주식 (HENKY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $18.55 | $17.97 | $0.5799 | 438,462.0 | -1.31% |
| 2025-05 | $18.44 | $17.07 | $1.37 | 2,506,031.0 | +4.37% |
| 2025-04 | $18.51 | $16.54 | $1.97 | 3,964,878.0 | -2.60% |
| 2025-03 | $21.34 | $17.67 | $3.67 | 3,279,588.0 | -5.49% |
| 2025-02 | $19.63 | $18.84 | $0.79 | 3,525,675.0 | -0.73% |
| 2025-01 | $19.64 | $18.56 | $1.08 | 1,656,899.0 | +0.52% |
Henkel AG & Co. KGAA ADR 주식 (HENKY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.98 | $18.44 | $1.54 | 3,446,356.0 | +1.63% |
| 2024-11 | $20.07 | $18.24 | $1.83 | 3,257,156.0 | -2.22% |
| 2024-10 | $20.92 | $19.27 | $1.65 | 2,116,374.0 | -9.13% |
| 2024-09 | $21.37 | $19.91 | $1.46 | 1,671,022.0 | +3.29% |
| 2024-08 | $20.80 | $18.99 | $1.81 | 2,619,405.0 | +6.46% |
| 2024-07 | $20.44 | $19.19 | $1.25 | 5,025,761.0 | -0.99% |
| 2024-06 | $20.45 | $19.35 | $1.10 | 3,395,613.0 | -1.46% |
| 2024-05 | $20.50 | $17.79 | $2.71 | 3,058,894.0 | +10.31% |
| 2024-04 | $18.26 | $17.16 | $1.10 | 3,463,271.0 | +0.06% |
| 2024-03 | $18.59 | $16.72 | $1.87 | 2,742,416.0 | +6.88% |
| 2024-02 | $17.55 | $16.82 | $0.73 | 1,837,154.0 | -1.40% |
| 2024-01 | $18.35 | $17.09 | $1.26 | 2,886,251.0 | -5.21% |
Henkel AG & Co. KGAA ADR 주식 (HENKY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.19 | $17.20 | $0.99 | 2,557,091.0 | +3.20% |
| 2023-11 | $17.76 | $15.66 | $2.10 | 3,961,340.0 | +11.12% |
| 2023-10 | $16.00 | $15.40 | $0.60 | 2,456,607.0 | +0.00% |
| 2023-09 | $17.44 | $15.47 | $1.97 | 2,538,215.0 | -9.28% |
| 2023-08 | $17.69 | $16.92 | $0.7725 | 1,783,148.0 | -0.29% |
| 2023-07 | $17.92 | $16.87 | $1.05 | 1,328,600.0 | -1.25% |
| 2023-06 | $18.19 | $17.27 | $0.92 | 959,839.0 | -1.62% |
| 2023-05 | $19.04 | $17.75 | $1.29 | 873,176.0 | -2.93% |
| 2023-04 | $19.07 | $18.09 | $0.98 | 606,056.0 | +1.99% |
| 2023-03 | $18.45 | $16.41 | $2.04 | 1,406,967.0 | +5.05% |
| 2023-02 | $17.50 | $16.26 | $1.24 | 1,191,995.0 | +3.67% |
| 2023-01 | $17.03 | $16.07 | $0.96 | 1,081,821.0 | +2.98% |
0.05%
0.33%
자본화:
|
볼륨(24시간):