Henkel AG & Co. KGaA (HENKY)
OTCMKTS · Delayed Price · Currency is USD
18.06
-0.12 (-0.66%)
Jul 30, 2025, 11:38 AM EDT
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 18.18 | 18.19 | 18.05 | 18.18 | 18.18 | 0.28% | 196,853 |
| Jul 28, 2025 | 18.27 | 18.27 | 18.10 | 18.13 | 18.13 | -2.21% | 99,980 |
| Jul 25, 2025 | 18.35 | 18.59 | 18.34 | 18.54 | 18.54 | -0.80% | 96,417 |
| Jul 24, 2025 | 18.64 | 18.71 | 18.59 | 18.69 | 18.69 | -0.37% | 148,556 |
| Jul 23, 2025 | 18.68 | 18.76 | 18.52 | 18.76 | 18.76 | 1.57% | 114,912 |
| Jul 22, 2025 | 18.29 | 18.49 | 18.28 | 18.47 | 18.47 | 1.51% | 71,863 |
| Jul 21, 2025 | 18.24 | 18.41 | 18.19 | 18.20 | 18.20 | 0.14% | 72,835 |
| Jul 18, 2025 | 18.31 | 18.31 | 18.14 | 18.17 | 18.17 | 0.28% | 63,153 |
| Jul 17, 2025 | 18.08 | 18.12 | 18.02 | 18.12 | 18.12 | -0.88% | 117,717 |
| Jul 16, 2025 | 18.22 | 18.35 | 18.14 | 18.28 | 18.28 | 0.33% | 108,793 |
| Jul 15, 2025 | 18.28 | 18.30 | 18.15 | 18.22 | 18.22 | 0.28% | 72,257 |
| Jul 14, 2025 | 18.20 | 18.26 | 18.09 | 18.17 | 18.17 | 0.28% | 82,228 |
| Jul 11, 2025 | 18.26 | 18.31 | 18.07 | 18.12 | 18.12 | -1.89% | 93,042 |
| Jul 10, 2025 | 18.33 | 18.47 | 18.31 | 18.47 | 18.47 | 1.32% | 86,442 |
| Jul 9, 2025 | 18.36 | 18.44 | 18.22 | 18.23 | 18.23 | -0.71% | 125,646 |
| Jul 8, 2025 | 18.24 | 18.45 | 18.24 | 18.36 | 18.36 | 0.71% | 36,878 |
| Jul 7, 2025 | 18.28 | 18.35 | 18.14 | 18.23 | 18.23 | -0.92% | 53,818 |
| Jul 3, 2025 | 18.05 | 18.52 | 18.05 | 18.40 | 18.40 | 1.32% | 103,661 |
| Jul 2, 2025 | 18.03 | 18.23 | 17.98 | 18.16 | 18.16 | -0.93% | 35,532 |
| Jul 1, 2025 | 18.19 | 18.37 | 17.83 | 18.33 | 18.33 | 0.88% | 56,071 |
| Jun 30, 2025 | 17.56 | 18.17 | 17.56 | 18.17 | 18.17 | 1.06% | 83,217 |
| Jun 27, 2025 | 17.98 | 18.07 | 17.87 | 17.98 | 17.98 | 0.90% | 71,423 |
| Jun 26, 2025 | 17.99 | 17.99 | 17.76 | 17.82 | 17.82 | 0.62% | 185,727 |
| Jun 25, 2025 | 17.86 | 17.88 | 17.46 | 17.71 | 17.71 | -1.01% | 52,826 |
| Jun 24, 2025 | 17.88 | 17.94 | 17.81 | 17.89 | 17.89 | 0.34% | 108,369 |
| Jun 23, 2025 | 17.51 | 17.93 | 17.51 | 17.83 | 17.83 | 1.83% | 66,075 |
| Jun 20, 2025 | 17.11 | 17.76 | 17.11 | 17.51 | 17.51 | -0.34% | 165,390 |
| Jun 18, 2025 | 17.49 | 17.77 | 17.47 | 17.57 | 17.57 | 0.34% | 146,556 |
| Jun 17, 2025 | 17.69 | 17.69 | 17.51 | 17.51 | 17.51 | -1.57% | 77,587 |
| Jun 16, 2025 | 17.82 | 17.93 | 17.72 | 17.79 | 17.79 | 0.40% | 113,306 |
| Jun 13, 2025 | 17.74 | 17.88 | 17.72 | 17.72 | 17.72 | -2.80% | 82,191 |
| Jun 12, 2025 | 18.10 | 18.23 | 18.05 | 18.23 | 18.23 | 0.72% | 87,765 |
| Jun 11, 2025 | 18.09 | 18.27 | 18.03 | 18.10 | 18.10 | 0.28% | 77,173 |
| Jun 10, 2025 | 18.10 | 18.19 | 18.03 | 18.05 | 18.05 | -0.39% | 129,028 |
| Jun 9, 2025 | 18.08 | 18.33 | 18.07 | 18.12 | 18.12 | -0.06% | 195,958 |
| Jun 6, 2025 | 18.11 | 18.19 | 17.97 | 18.13 | 18.13 | -0.06% | 192,935 |
| Jun 5, 2025 | 18.29 | 18.33 | 18.12 | 18.14 | 18.14 | -1.52% | 352,246 |
| Jun 4, 2025 | 18.25 | 18.55 | 18.25 | 18.42 | 18.42 | 0.49% | 112,034 |
| Jun 3, 2025 | 18.00 | 18.33 | 18.00 | 18.33 | 18.33 | -0.16% | 64,728 |
| Jun 2, 2025 | 18.28 | 18.44 | 18.26 | 18.36 | 18.36 | -0.05% | 67,840 |
| May 30, 2025 | 18.38 | 18.44 | 18.11 | 18.37 | 18.37 | 0.88% | 94,634 |
| May 29, 2025 | 18.10 | 18.25 | 18.06 | 18.21 | 18.21 | 1.49% | 144,836 |
| May 28, 2025 | 17.93 | 18.01 | 17.82 | 17.94 | 17.94 | -0.54% | 181,461 |
| May 27, 2025 | 18.05 | 18.14 | 17.98 | 18.04 | 18.04 | 0.89% | 136,506 |
| May 23, 2025 | 17.69 | 17.97 | 17.38 | 17.88 | 17.88 | 0.28% | 147,680 |
| May 22, 2025 | 17.90 | 17.94 | 17.77 | 17.83 | 17.83 | -1.87% | 54,162 |
| May 21, 2025 | 18.21 | 18.30 | 18.04 | 18.17 | 18.17 | 0.17% | 33,628 |
| May 20, 2025 | 18.00 | 18.14 | 18.00 | 18.14 | 18.14 | 1.68% | 57,432 |
| May 19, 2025 | 17.86 | 17.96 | 17.46 | 17.84 | 17.84 | 0.56% | 58,307 |
| May 16, 2025 | 17.61 | 17.74 | 17.49 | 17.74 | 17.74 | -0.67% | 53,969 |