Henkel AG & Co. KGaA (HELKF)
OTCMKTS
· Delayed Price · Currency is USD
82.75
0.00 (0.00%)
Nov 15, 2024, 3:00 PM EST
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 71.42 | 71.42 | 71.39 | 71.39 | 71.39 | -5.02% | 567 |
| Nov 19, 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - | - |
| Nov 18, 2024 | 77.17 | 77.17 | 75.13 | 75.16 | 75.16 | -9.17% | 20,414 |
| Nov 15, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | - |
| Nov 14, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | - |
| Nov 13, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | - |
| Nov 12, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | - |
| Nov 11, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | 25,005 |
| Nov 8, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | 8 |
| Nov 7, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | 600 |
| Nov 6, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | - |
| Nov 5, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | 5,775 |
| Nov 4, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | - |
| Nov 1, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | 13 |
| Oct 31, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | - |
| Oct 30, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | 55 |
| Oct 29, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | - |
| Oct 28, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | - |
| Oct 25, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | 18,785 |
| Oct 24, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | 55 |
| Oct 23, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | - |
| Oct 22, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | 3,090 |
| Oct 21, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | 25,205 |
| Oct 18, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | 45,058 |
| Oct 17, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | 5 |
| Oct 16, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | 41,036 |
| Oct 15, 2024 | 82.73 | 82.75 | 82.73 | 82.75 | 82.75 | 3.49% | 39,500 |
| Oct 14, 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | 19,482 |
| Oct 11, 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | 105 |
| Oct 10, 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -4.12% | 322 |
| Oct 9, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - | - |
| Oct 8, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.03% | 145 |
| Oct 7, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - | 980 |
| Oct 4, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - | 44 |
| Oct 3, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - | 7 |
| Oct 2, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - | - |
| Oct 1, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - | - |
| Sep 30, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | 3.67% | 100 |
| Sep 27, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - | - |
| Sep 26, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - | 1,235 |
| Sep 25, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - | - |
| Sep 24, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - | 10 |
| Sep 23, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - | 5 |
| Sep 20, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - | - |
| Sep 19, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - | 9 |
| Sep 18, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - | 8,666 |
| Sep 17, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - | - |
| Sep 16, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - | - |
| Sep 13, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - | - |
| Sep 12, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - | 15 |
| Sep 11, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - | - |
| Sep 10, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - | - |
| Sep 9, 2024 | 79.32 | 80.47 | 79.32 | 80.47 | 80.47 | 1.64% | 200 |
| Sep 6, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - | 15 |
| Sep 5, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - | - |
| Sep 4, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - | - |
| Sep 3, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - | - |
| Aug 30, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - | 1,235 |
| Aug 29, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - | - |
| Aug 28, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - | - |
| Aug 27, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - | - |
| Aug 26, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | 5.60% | 100 |
| Aug 23, 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - | - |
| Aug 22, 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - | 25 |
| Aug 21, 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - | 1,363 |
| Aug 20, 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - | 1 |
| Aug 19, 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - | 225 |
| Aug 16, 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - | - |
| Aug 15, 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | -4.19% | 349 |
| Aug 14, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | - |
| Aug 13, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | - |
| Aug 12, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | - |
| Aug 9, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | - |
| Aug 8, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | - |
| Aug 7, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | - |
| Aug 6, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | - |
| Aug 5, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | - |
| Aug 2, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | - |
| Aug 1, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | 8 |
| Jul 31, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | 3 |
| Jul 30, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | - |
| Jul 29, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | 2 |
| Jul 26, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | - |
| Jul 25, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | 16,941 |
| Jul 24, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | 23,700 |
| Jul 23, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | 27,242 |
| Jul 22, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | 26,628 |
| Jul 19, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | 77,552 |
| Jul 18, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | 69,649 |
| Jul 17, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | 153,648 |
| Jul 16, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | 5 |
| Jul 15, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | - |
| Jul 12, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | - |
| Jul 11, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | - |
| Jul 10, 2024 | 76.71 | 78.25 | 76.71 | 78.25 | 78.25 | -0.13% | 32,406 |
| Jul 9, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - | - |
| Jul 8, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - | - |
| Jul 5, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - | - |
| Jul 3, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - | - |
| Jul 2, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - | 12 |