Henkel AG & Co. KGaA (HELKF)
OTCMKTS
· Delayed Price · Currency is USD
82.77
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - | 1,020 |
| Mar 27, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - | 6,045 |
| Mar 26, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - | - |
| Mar 25, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - | - |
| Mar 24, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - | 25 |
| Mar 21, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - | - |
| Mar 20, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - | - |
| Mar 19, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - | 58 |
| Mar 18, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - | - |
| Mar 17, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - | 175 |
| Mar 14, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - | - |
| Mar 13, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - | - |
| Mar 12, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - | 226 |
| Mar 11, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - | - |
| Mar 10, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - | - |
| Mar 7, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - | - |
| Mar 6, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | 7.30% | 100 |
| Mar 5, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - | - |
| Mar 4, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - | - |
| Mar 3, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - | - |
| Feb 28, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - | - |
| Feb 27, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - | 506 |
| Feb 26, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - | 10 |
| Feb 25, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - | - |
| Feb 24, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - | - |
| Feb 21, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - | - |
| Feb 20, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - | - |
| Feb 19, 2025 | 77.28 | 77.28 | 76.97 | 77.14 | 77.14 | -0.17% | 83,590 |
| Feb 18, 2025 | 77.21 | 77.27 | 77.21 | 77.27 | 77.27 | 4.16% | 53,428 |
| Feb 14, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - | - |
| Feb 13, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - | - |
| Feb 12, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - | 224 |
| Feb 11, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - | - |
| Feb 10, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - | - |
| Feb 7, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - | 75,342 |
| Feb 6, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | -1.48% | 130 |
| Feb 5, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - | - |
| Feb 4, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - | - |
| Feb 3, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - | 70 |
| Jan 31, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - | - |
| Jan 30, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - | - |
| Jan 29, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - | 40 |
| Jan 28, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - | 238 |
| Jan 27, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - | - |
| Jan 24, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - | 15 |
| Jan 23, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - | 18 |
| Jan 22, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - | 6 |
| Jan 21, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - | 18 |
| Jan 17, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - | - |
| Jan 16, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - | 2,821 |