Skip to main content
Henkel AG & Co. KGaA (HENKY)
OTCMKTS · Delayed Price · Currency is USD
19.32
-0.02 (-0.10%)
Feb 21, 2025, 3:00 PM EST

Henkel AG & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.2919.3219.1519.3219.32-0.10%38,684
Feb 20, 202519.1419.3419.1419.3419.340.47%72,978
Feb 19, 202519.1619.2919.1619.2519.25-0.31%422,858
Feb 18, 202519.2719.3219.2019.3119.31-1.38%373,243
Feb 14, 202519.4719.6319.4719.5819.580.26%566,512
Feb 13, 202519.4119.5719.3419.5319.531.56%265,696
Feb 12, 202519.0819.3519.0819.2319.230.47%200,697
Feb 11, 202519.1219.1519.0019.1419.140.38%118,246
Feb 10, 202519.1119.1819.0719.0719.07-0.28%117,806
Feb 7, 202519.3619.3719.1219.1219.120.42%340,276
Feb 6, 202519.0619.1818.9519.0419.04-1.14%113,699
Feb 5, 202519.1719.2619.1519.2619.260.78%249,060
Feb 4, 202519.1019.1919.0719.1119.11-0.03%93,741
Feb 3, 202518.8719.1418.8419.1219.12-0.75%59,064
Jan 31, 202519.3119.4219.2319.2619.26-1.63%85,002
Jan 30, 202519.4719.6419.4419.5819.582.09%63,198
Jan 29, 202519.2519.4619.1619.1819.18-0.67%385,045
Jan 28, 202519.3019.3319.2119.3119.31-0.57%43,919
Jan 27, 202519.5019.5319.2019.4219.42-0.21%56,112
Jan 24, 202519.4019.5319.3319.4619.460.52%66,054
Jan 23, 202519.2319.4119.1319.3619.360.62%48,357
Jan 22, 202519.2019.2919.1819.2419.240.05%49,138
Jan 21, 202519.2019.2319.1119.2319.232.23%55,687
Jan 17, 202518.9419.0418.8018.8118.810.59%51,091
Jan 16, 202518.6218.8018.6118.7018.70-74,503
Jan 15, 202518.7818.7918.6118.7018.70-0.05%150,390
Jan 14, 202518.6918.7818.6318.7118.710.16%86,919
Jan 13, 202518.7018.7018.5618.6818.68-1.45%63,002
Jan 10, 202519.0919.0918.9318.9618.96-1.06%87,998
Jan 8, 202518.9719.2018.9719.1619.161.32%70,708
Jan 7, 202519.0419.1018.9018.9118.91-72,795
Jan 6, 202518.8819.0418.8818.9118.910.96%66,124
Jan 3, 202518.8418.8418.6718.7318.73-0.56%74,608
Jan 2, 202519.0619.0918.7818.8418.84-1.70%49,251
Dec 31, 202419.7119.7119.0919.1619.16-0.62%23,316
Dec 30, 202419.3219.6518.9719.2819.28-0.36%89,763
Dec 27, 202419.3419.4919.3019.3519.350.23%53,941
Dec 26, 202419.2019.3318.9919.3119.310.65%50,712
Dec 24, 202419.9119.9118.4419.1819.18-0.05%21,109
Dec 23, 202419.2319.2919.0919.1919.19-0.31%72,382
Dec 20, 202419.0619.3719.0619.2519.250.68%44,322
Dec 19, 202419.1319.2019.0319.1219.120.16%356,069
Dec 18, 202419.4519.4819.0919.0919.09-2.55%245,139
Dec 17, 202419.7219.7519.5819.5919.59-0.86%88,669
Dec 16, 202419.8419.8719.7619.7619.76-0.10%132,275
Dec 13, 202419.8119.8619.5919.7819.781.49%106,159
Dec 12, 202419.5319.6719.4919.4919.49-1.79%88,082
Dec 11, 202419.9319.9719.8119.8519.851.35%113,347
Dec 10, 202419.5719.6419.5019.5819.580.51%313,496
Dec 9, 202419.5619.6119.4419.4819.48-0.76%310,464
Dec 6, 202419.9219.9819.5619.6319.632.49%299,760
Dec 5, 202419.1619.2719.1319.1519.150.18%461,726
Dec 4, 202419.0019.1818.9919.1219.121.00%295,481
Dec 3, 202419.0519.0818.7918.9318.93-0.68%235,372
Dec 2, 202418.8319.0718.8319.0619.060.47%60,306
Nov 29, 202418.9019.0218.8218.9718.970.16%77,776
Nov 27, 202419.1519.1518.8918.9418.942.43%826,854
Nov 26, 202418.5018.6418.4318.4918.490.38%236,190
Nov 25, 202418.5518.5718.3018.4218.42-0.05%318,866
Nov 22, 202418.2718.5118.2718.4318.430.11%69,193
Nov 21, 202418.4018.4418.2818.4118.410.44%85,958
Nov 20, 202418.4018.4318.2418.3318.33-2.24%67,710
Nov 19, 202418.5518.7518.4618.7518.75-136,750
Nov 18, 202418.7118.8318.6618.7518.750.32%221,672
Nov 15, 202418.7218.8118.6718.6918.69-0.11%201,560
Nov 14, 202418.7418.9318.6018.7118.710.65%63,993
Nov 13, 202418.6018.6218.4118.5918.590.22%74,598
Nov 12, 202418.4618.5518.4018.5518.55-0.80%66,650
Nov 11, 202418.7418.8218.6018.7018.70-0.40%260,094
Nov 8, 202418.7618.8118.6918.7818.78-0.87%83,308
Nov 7, 202418.8919.2018.8418.9418.940.26%102,892
Nov 6, 202418.9518.9518.7718.8918.89-5.88%42,700
Nov 5, 202419.8220.0719.8220.0720.072.76%100,625
Nov 4, 202419.5919.6519.5319.5319.530.88%179,888
Nov 1, 202419.4519.5719.3619.3619.36-0.21%35,091
Oct 31, 202419.3519.4719.2719.4019.40-0.61%55,404
Oct 30, 202419.5419.7119.4719.5219.52-1.06%165,760
Oct 29, 202419.8419.8419.7219.7319.73-1.60%87,221
Oct 28, 202420.1720.2020.0220.0520.050.22%113,066
Oct 25, 202419.9420.0619.9320.0120.01-0.22%110,986
Oct 24, 202420.1120.1819.9420.0520.05-0.20%170,267
Oct 23, 202419.9920.1219.9920.0920.090.25%52,433
Oct 22, 202420.2220.2320.0420.0420.04-1.96%47,078
Oct 21, 202420.6320.6520.4420.4420.44-1.90%132,665
Oct 18, 202420.8020.8820.7620.8420.840.61%120,874
Oct 17, 202420.7920.8220.6920.7120.710.58%121,657
Oct 16, 202420.5820.6820.5820.5920.590.05%200,256
Oct 15, 202420.6020.7220.5620.5820.58-0.04%192,204
Oct 14, 202420.8320.8320.4920.5920.590.14%156,650
Oct 11, 202420.5020.7320.4920.5620.560.24%19,897
Oct 10, 202420.9220.9220.4820.5120.51-0.22%26,320
Oct 9, 202420.5920.6720.5020.5620.560.96%29,830
Oct 8, 202420.4020.5120.2820.3620.36-0.10%78,471
Oct 7, 202420.3720.5420.3520.3820.380.25%41,976
Oct 4, 202420.3020.3620.1720.3320.330.15%21,735
Oct 3, 202420.3420.4720.2820.3020.30-1.46%126,141
Oct 2, 202420.5220.7220.4920.6020.600.39%16,650
Oct 1, 202420.6020.6820.4620.5220.52-3.89%27,524
Sep 30, 202421.3321.3721.2021.3521.350.99%66,875
Sep 27, 202421.0821.2121.0021.1421.142.03%28,171