Henkel AG & Co. KGaA (HELKF)
OTCMKTS · Delayed Price · Currency is USD
76.43
0.00 (0.00%)
Oct 5, 2025, 8:00 PM EDT
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - | 845 |
| Oct 3, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - | - |
| Oct 2, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - | - |
| Oct 1, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - | 96 |
| Sep 30, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - | 12 |
| Sep 29, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - | - |
| Sep 26, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - | - |
| Sep 25, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - | 60 |
| Sep 24, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - | 29 |
| Sep 23, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | -1.10% | 125 |
| Sep 22, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - | - |
| Sep 19, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - | - |
| Sep 18, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - | - |
| Sep 17, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - | 148 |
| Sep 16, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | -0.69% | 163 |
| Sep 15, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | -2.73% | 643 |
| Sep 12, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 104 |
| Sep 11, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 90 |
| Sep 10, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 6.31% | 350 |
| Sep 9, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | - |
| Sep 8, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | - |
| Sep 5, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | 238 |
| Sep 4, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | 3,681 |
| Sep 3, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | - |
| Sep 2, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | - |
| Aug 29, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | - |
| Aug 28, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | - |
| Aug 27, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | - |
| Aug 26, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | 6,547 |
| Aug 25, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | 5,655 |
| Aug 22, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | 4,360 |
| Aug 21, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | 2,103 |
| Aug 20, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | - |
| Aug 19, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | - |
| Aug 18, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | - |
| Aug 15, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | - |
| Aug 14, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | 455 |
| Aug 13, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | - |
| Aug 12, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | - |
| Aug 11, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 0.05% | 260 |
| Aug 8, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - | 10 |
| Aug 7, 2025 | 75.26 | 75.26 | 75.21 | 75.21 | 75.21 | 6.08% | 200 |
| Aug 6, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - | 243 |
| Aug 5, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - | 28 |
| Aug 4, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - | 40 |
| Aug 1, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - | 35 |
| Jul 31, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - | - |
| Jul 30, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - | - |
| Jul 29, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - | 187 |
| Jul 28, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - | - |