Henkel AG & Co. KGaA (HENKY)
OTCMKTS
· Delayed Price · Currency is USD
18.43
+0.02 (0.11%)
Nov 22, 2024, 4:00 PM EST
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 18.27 | 18.51 | 18.27 | 18.43 | 18.43 | 0.11% | 69,193 |
| Nov 21, 2024 | 18.40 | 18.44 | 18.28 | 18.41 | 18.41 | 0.44% | 85,958 |
| Nov 20, 2024 | 18.40 | 18.43 | 18.24 | 18.33 | 18.33 | -2.24% | 67,710 |
| Nov 19, 2024 | 18.55 | 18.75 | 18.46 | 18.75 | 18.75 | - | 136,750 |
| Nov 18, 2024 | 18.71 | 18.83 | 18.66 | 18.75 | 18.75 | 0.32% | 221,672 |
| Nov 15, 2024 | 18.72 | 18.81 | 18.67 | 18.69 | 18.69 | -0.11% | 201,560 |
| Nov 14, 2024 | 18.74 | 18.93 | 18.60 | 18.71 | 18.71 | 0.65% | 63,993 |
| Nov 13, 2024 | 18.60 | 18.62 | 18.41 | 18.59 | 18.59 | 0.22% | 74,598 |
| Nov 12, 2024 | 18.46 | 18.55 | 18.40 | 18.55 | 18.55 | -0.80% | 66,650 |
| Nov 11, 2024 | 18.74 | 18.82 | 18.60 | 18.70 | 18.70 | -0.40% | 260,094 |
| Nov 8, 2024 | 18.76 | 18.81 | 18.69 | 18.78 | 18.78 | -0.87% | 83,308 |
| Nov 7, 2024 | 18.89 | 19.20 | 18.84 | 18.94 | 18.94 | 0.26% | 102,892 |
| Nov 6, 2024 | 18.95 | 18.95 | 18.77 | 18.89 | 18.89 | -5.88% | 42,700 |
| Nov 5, 2024 | 19.82 | 20.07 | 19.82 | 20.07 | 20.07 | 2.76% | 100,625 |
| Nov 4, 2024 | 19.59 | 19.65 | 19.53 | 19.53 | 19.53 | 0.88% | 179,888 |
| Nov 1, 2024 | 19.45 | 19.57 | 19.36 | 19.36 | 19.36 | -0.21% | 35,091 |
| Oct 31, 2024 | 19.35 | 19.47 | 19.27 | 19.40 | 19.40 | -0.61% | 55,404 |
| Oct 30, 2024 | 19.54 | 19.71 | 19.47 | 19.52 | 19.52 | -1.06% | 165,760 |
| Oct 29, 2024 | 19.84 | 19.84 | 19.72 | 19.73 | 19.73 | -1.60% | 87,221 |
| Oct 28, 2024 | 20.17 | 20.20 | 20.02 | 20.05 | 20.05 | 0.22% | 113,066 |
| Oct 25, 2024 | 19.94 | 20.06 | 19.93 | 20.01 | 20.01 | -0.22% | 110,986 |
| Oct 24, 2024 | 20.11 | 20.18 | 19.94 | 20.05 | 20.05 | -0.20% | 170,267 |
| Oct 23, 2024 | 19.99 | 20.12 | 19.99 | 20.09 | 20.09 | 0.25% | 52,433 |
| Oct 22, 2024 | 20.22 | 20.23 | 20.04 | 20.04 | 20.04 | -1.96% | 47,078 |
| Oct 21, 2024 | 20.63 | 20.65 | 20.44 | 20.44 | 20.44 | -1.90% | 132,665 |
| Oct 18, 2024 | 20.80 | 20.88 | 20.76 | 20.84 | 20.84 | 0.61% | 120,874 |
| Oct 17, 2024 | 20.79 | 20.82 | 20.69 | 20.71 | 20.71 | 0.58% | 121,657 |
| Oct 16, 2024 | 20.58 | 20.68 | 20.58 | 20.59 | 20.59 | 0.05% | 200,256 |
| Oct 15, 2024 | 20.60 | 20.72 | 20.56 | 20.58 | 20.58 | -0.04% | 192,204 |
| Oct 14, 2024 | 20.83 | 20.83 | 20.49 | 20.59 | 20.59 | 0.14% | 156,650 |
| Oct 11, 2024 | 20.50 | 20.73 | 20.49 | 20.56 | 20.56 | 0.24% | 19,897 |
| Oct 10, 2024 | 20.92 | 20.92 | 20.48 | 20.51 | 20.51 | -0.22% | 26,320 |
| Oct 9, 2024 | 20.59 | 20.67 | 20.50 | 20.56 | 20.56 | 0.96% | 29,830 |
| Oct 8, 2024 | 20.40 | 20.51 | 20.28 | 20.36 | 20.36 | -0.10% | 78,471 |
| Oct 7, 2024 | 20.37 | 20.54 | 20.35 | 20.38 | 20.38 | 0.25% | 41,976 |
| Oct 4, 2024 | 20.30 | 20.36 | 20.17 | 20.33 | 20.33 | 0.15% | 21,735 |
| Oct 3, 2024 | 20.34 | 20.47 | 20.28 | 20.30 | 20.30 | -1.46% | 126,141 |
| Oct 2, 2024 | 20.52 | 20.72 | 20.49 | 20.60 | 20.60 | 0.39% | 16,650 |
| Oct 1, 2024 | 20.60 | 20.68 | 20.46 | 20.52 | 20.52 | -3.89% | 27,524 |
| Sep 30, 2024 | 21.33 | 21.37 | 21.20 | 21.35 | 21.35 | 0.99% | 66,875 |
| Sep 27, 2024 | 21.08 | 21.21 | 21.00 | 21.14 | 21.14 | 2.03% | 28,171 |
| Sep 26, 2024 | 20.92 | 20.92 | 20.68 | 20.72 | 20.72 | 0.29% | 29,365 |
| Sep 25, 2024 | 20.39 | 20.82 | 20.39 | 20.66 | 20.66 | 0.10% | 119,921 |
| Sep 24, 2024 | 20.57 | 20.74 | 20.57 | 20.64 | 20.64 | 0.10% | 29,089 |
| Sep 23, 2024 | 20.52 | 20.68 | 20.52 | 20.62 | 20.62 | 0.82% | 26,665 |
| Sep 20, 2024 | 20.49 | 20.50 | 20.37 | 20.45 | 20.45 | -0.55% | 224,522 |
| Sep 19, 2024 | 20.54 | 20.60 | 20.47 | 20.57 | 20.57 | 0.71% | 38,852 |
| Sep 18, 2024 | 20.51 | 20.51 | 20.20 | 20.42 | 20.42 | 0.94% | 176,848 |
| Sep 17, 2024 | 19.91 | 20.32 | 19.91 | 20.23 | 20.23 | -0.39% | 136,318 |
| Sep 16, 2024 | 20.25 | 20.42 | 20.22 | 20.31 | 20.31 | 0.59% | 24,075 |
| Sep 13, 2024 | 20.10 | 20.30 | 20.06 | 20.19 | 20.19 | -0.30% | 298,213 |
| Sep 12, 2024 | 20.19 | 20.25 | 20.07 | 20.25 | 20.25 | 0.62% | 43,502 |
| Sep 11, 2024 | 20.15 | 20.21 | 20.02 | 20.13 | 20.13 | -0.62% | 35,507 |
| Sep 10, 2024 | 20.20 | 20.28 | 20.07 | 20.25 | 20.25 | -0.54% | 147,937 |
| Sep 9, 2024 | 20.24 | 20.36 | 20.14 | 20.36 | 20.36 | -0.29% | 71,150 |
| Sep 6, 2024 | 20.52 | 20.58 | 20.42 | 20.42 | 20.42 | -1.38% | 113,350 |
| Sep 5, 2024 | 20.79 | 20.79 | 20.59 | 20.71 | 20.71 | 0.13% | 25,322 |
| Sep 4, 2024 | 20.73 | 20.73 | 20.48 | 20.68 | 20.68 | -0.67% | 12,741 |
| Sep 3, 2024 | 20.80 | 20.94 | 20.77 | 20.82 | 20.82 | 0.73% | 22,266 |
| Aug 30, 2024 | 20.75 | 20.80 | 20.67 | 20.67 | 20.67 | 0.73% | 107,134 |
| Aug 29, 2024 | 20.43 | 20.65 | 20.43 | 20.52 | 20.52 | -0.77% | 59,540 |
| Aug 28, 2024 | 20.66 | 20.80 | 20.61 | 20.68 | 20.68 | 0.44% | 34,254 |
| Aug 27, 2024 | 20.76 | 20.76 | 20.54 | 20.59 | 20.59 | 0.98% | 20,433 |
| Aug 26, 2024 | 20.31 | 20.49 | 20.31 | 20.39 | 20.39 | -0.78% | 12,093 |
| Aug 23, 2024 | 20.49 | 20.63 | 20.40 | 20.55 | 20.55 | 1.46% | 23,875 |
| Aug 22, 2024 | 20.26 | 20.32 | 20.23 | 20.26 | 20.26 | 0.17% | 73,972 |
| Aug 21, 2024 | 20.00 | 20.28 | 20.00 | 20.22 | 20.22 | 2.10% | 69,117 |
| Aug 20, 2024 | 19.68 | 19.90 | 19.68 | 19.81 | 19.81 | 1.16% | 91,487 |
| Aug 19, 2024 | 19.35 | 19.60 | 19.29 | 19.58 | 19.58 | 0.29% | 768,919 |
| Aug 16, 2024 | 19.49 | 19.56 | 19.39 | 19.52 | 19.52 | 1.06% | 34,305 |
| Aug 15, 2024 | 19.35 | 19.39 | 19.29 | 19.32 | 19.32 | -0.90% | 18,359 |
| Aug 14, 2024 | 19.43 | 19.53 | 19.37 | 19.49 | 19.49 | 0.21% | 46,342 |
| Aug 13, 2024 | 19.30 | 19.45 | 19.18 | 19.45 | 19.45 | 1.73% | 62,828 |
| Aug 12, 2024 | 19.28 | 19.28 | 19.12 | 19.12 | 19.12 | -0.26% | 514,796 |
| Aug 9, 2024 | 19.07 | 19.21 | 19.05 | 19.17 | 19.17 | -0.05% | 94,097 |
| Aug 8, 2024 | 19.15 | 19.27 | 19.05 | 19.18 | 19.18 | 0.16% | 237,276 |
| Aug 7, 2024 | 19.26 | 19.36 | 19.15 | 19.15 | 19.15 | -0.36% | 181,077 |
| Aug 6, 2024 | 19.04 | 19.24 | 19.02 | 19.22 | 19.22 | 0.37% | 60,826 |
| Aug 5, 2024 | 19.09 | 19.17 | 18.99 | 19.15 | 19.15 | -0.62% | 43,570 |
| Aug 2, 2024 | 19.29 | 19.30 | 19.17 | 19.27 | 19.27 | 0.16% | 48,243 |
| Aug 1, 2024 | 19.31 | 19.31 | 19.08 | 19.24 | 19.24 | -0.91% | 88,543 |
| Jul 31, 2024 | 19.49 | 19.49 | 19.40 | 19.42 | 19.42 | 0.81% | 309,502 |
| Jul 30, 2024 | 19.27 | 19.41 | 19.19 | 19.26 | 19.26 | -1.03% | 500,114 |
| Jul 29, 2024 | 19.55 | 19.55 | 19.44 | 19.46 | 19.46 | -2.04% | 67,513 |
| Jul 26, 2024 | 19.76 | 19.89 | 19.69 | 19.87 | 19.87 | 1.72% | 60,093 |
| Jul 25, 2024 | 19.66 | 19.68 | 19.53 | 19.53 | 19.53 | -2.15% | 130,341 |
| Jul 24, 2024 | 19.82 | 20.02 | 19.81 | 19.96 | 19.96 | -0.97% | 127,027 |
| Jul 23, 2024 | 20.20 | 20.22 | 20.06 | 20.16 | 20.16 | -0.47% | 190,001 |
| Jul 22, 2024 | 20.28 | 20.28 | 20.17 | 20.25 | 20.25 | 0.35% | 128,164 |
| Jul 19, 2024 | 20.13 | 20.26 | 20.13 | 20.18 | 20.18 | -0.74% | 594,003 |
| Jul 18, 2024 | 20.37 | 20.44 | 20.19 | 20.33 | 20.33 | 0.49% | 854,668 |
| Jul 17, 2024 | 19.99 | 20.33 | 19.99 | 20.23 | 20.23 | 2.59% | 953,718 |
| Jul 16, 2024 | 19.54 | 19.77 | 19.51 | 19.72 | 19.72 | -0.30% | 66,992 |
| Jul 15, 2024 | 19.77 | 19.78 | 19.70 | 19.78 | 19.78 | -0.85% | 74,778 |
| Jul 12, 2024 | 19.75 | 19.95 | 19.75 | 19.95 | 19.95 | 2.57% | 41,217 |
| Jul 11, 2024 | 19.50 | 19.54 | 19.45 | 19.45 | 19.45 | -0.77% | 75,269 |
| Jul 10, 2024 | 19.53 | 19.64 | 19.53 | 19.60 | 19.60 | 0.05% | 189,157 |
| Jul 9, 2024 | 19.63 | 19.66 | 19.56 | 19.59 | 19.59 | -0.66% | 34,898 |
| Jul 8, 2024 | 19.74 | 19.78 | 19.64 | 19.72 | 19.72 | -0.10% | 117,857 |
| Jul 5, 2024 | 19.66 | 19.83 | 19.61 | 19.74 | 19.74 | 0.10% | 21,588 |