Henkel AG & Co. KGaA (HELKF)
OTCMKTS
· Delayed Price · Currency is USD
79.11
+0.99 (1.27%)
May 27, 2025, 4:00 PM EDT
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - | - |
| May 29, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - | 3,000 |
| May 28, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - | 34 |
| May 27, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - | 1 |
| May 23, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - | 19,016 |
| May 22, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - | - |
| May 21, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - | - |
| May 20, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - | - |
| May 19, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | -0.94% | 502 |
| May 16, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - | - |
| May 15, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 6.52% | - |
| May 14, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -6.12% | 12 |
| May 13, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - | - |
| May 12, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 6.52% | - |
| May 9, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - | 51 |
| May 8, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -6.12% | 250 |
| May 7, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 6.52% | - |
| May 6, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - | 47 |
| May 5, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - | 1 |
| May 2, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -6.12% | 85 |
| May 1, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - | - |
| Apr 30, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - | 121 |
| Apr 29, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 69.78 | - | 2,000 |
| Apr 28, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 69.78 | - | 63 |
| Apr 25, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 67.63 | - | 67 |
| Apr 24, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 67.63 | - | 5,809 |
| Apr 23, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 67.63 | - | 480 |
| Apr 22, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 67.63 | - | - |
| Apr 21, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 67.63 | - | - |
| Apr 17, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 67.63 | - | 665 |
| Apr 16, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 67.63 | - | - |
| Apr 15, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 67.63 | - | - |
| Apr 14, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 67.63 | - | 1 |
| Apr 11, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 67.63 | - | 3,183 |
| Apr 10, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 67.63 | - | 60 |
| Apr 9, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 67.63 | - | 884 |
| Apr 8, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 67.63 | - | 28 |
| Apr 7, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 67.63 | - | 24 |
| Apr 4, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 67.63 | - | - |
| Apr 3, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 67.63 | - | - |
| Apr 2, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 67.63 | - | 1 |
| Apr 1, 2025 | 71.95 | 72.01 | 71.95 | 72.01 | 67.63 | -13.00% | 12,500 |
| Mar 31, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 77.74 | - | - |
| Mar 28, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 77.74 | - | 1,020 |
| Mar 27, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 77.74 | - | 6,045 |
| Mar 26, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 77.74 | - | - |
| Mar 25, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 77.74 | - | - |
| Mar 24, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 77.74 | - | 25 |
| Mar 21, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 77.74 | - | - |
| Mar 20, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 77.74 | - | - |