Henkel AG & Co. KGaA (HENKY)
OTCMKTS · Delayed Price · Currency is USD
17.96
-0.04 (-0.22%)
Apr 1, 2026, 11:29 AM EST
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 17.91 | 17.98 | 17.87 | 17.88 | - | 0.73% | 7,177 |
| Mar 30, 2026 | 17.79 | 17.84 | 17.68 | 17.75 | 17.75 | -0.62% | 216,781 |
| Mar 27, 2026 | 17.97 | 18.06 | 17.83 | 17.86 | 17.86 | -1.87% | 160,363 |
| Mar 26, 2026 | 18.21 | 18.26 | 18.13 | 18.20 | 18.20 | -0.71% | 131,941 |
| Mar 25, 2026 | 18.03 | 18.42 | 18.03 | 18.33 | 18.33 | 1.27% | 126,434 |
| Mar 24, 2026 | 17.80 | 18.24 | 17.80 | 18.10 | 18.10 | - | 150,124 |
| Mar 23, 2026 | 18.11 | 18.42 | 18.05 | 18.10 | 18.10 | 1.06% | 165,127 |
| Mar 20, 2026 | 18.03 | 18.05 | 17.79 | 17.91 | 17.91 | -0.39% | 177,852 |
| Mar 19, 2026 | 17.99 | 18.12 | 17.85 | 17.98 | 17.98 | -1.53% | 128,107 |
| Mar 18, 2026 | 18.50 | 18.87 | 18.26 | 18.26 | 18.26 | -2.77% | 226,595 |
| Mar 17, 2026 | 18.88 | 18.88 | 18.74 | 18.78 | 18.78 | -0.27% | 104,339 |
| Mar 16, 2026 | 18.87 | 18.92 | 18.69 | 18.83 | 18.83 | 0.38% | 122,772 |
| Mar 13, 2026 | 18.89 | 18.98 | 18.70 | 18.76 | 18.76 | -2.19% | 195,352 |
| Mar 12, 2026 | 19.22 | 19.37 | 19.16 | 19.18 | 19.18 | -0.25% | 145,425 |
| Mar 11, 2026 | 18.90 | 19.24 | 18.86 | 19.23 | 19.23 | -2.79% | 233,964 |
| Mar 10, 2026 | 19.87 | 20.15 | 19.68 | 19.78 | 19.78 | -1.15% | 109,360 |
| Mar 9, 2026 | 19.85 | 20.07 | 19.63 | 20.01 | 20.01 | -1.77% | 90,694 |
| Mar 6, 2026 | 20.09 | 20.39 | 20.02 | 20.37 | 20.37 | -1.09% | 88,006 |
| Mar 5, 2026 | 20.24 | 20.66 | 20.24 | 20.60 | 20.60 | -1.74% | 98,004 |
| Mar 4, 2026 | 21.11 | 21.16 | 20.80 | 20.96 | 20.96 | - | 82,359 |
| Mar 3, 2026 | 20.43 | 21.02 | 20.43 | 20.96 | 20.96 | -3.72% | 65,086 |
| Mar 2, 2026 | 21.69 | 21.88 | 21.50 | 21.77 | 21.77 | -4.18% | 81,828 |
| Feb 27, 2026 | 22.66 | 22.74 | 22.57 | 22.72 | 22.72 | 0.49% | 99,870 |
| Feb 26, 2026 | 22.63 | 22.63 | 22.42 | 22.61 | 22.61 | 0.09% | 137,201 |
| Feb 25, 2026 | 22.48 | 22.71 | 22.37 | 22.59 | 22.59 | -0.83% | 60,125 |
| Feb 24, 2026 | 22.63 | 22.82 | 22.62 | 22.78 | 22.78 | 0.49% | 67,446 |
| Feb 23, 2026 | 22.52 | 22.69 | 22.51 | 22.67 | 22.67 | 0.94% | 69,590 |
| Feb 20, 2026 | 22.38 | 22.47 | 22.26 | 22.46 | 22.46 | -0.20% | 61,147 |
| Feb 19, 2026 | 22.40 | 22.60 | 22.29 | 22.50 | 22.50 | -0.87% | 66,521 |
| Feb 18, 2026 | 22.52 | 22.76 | 22.27 | 22.70 | 22.70 | 0.31% | 52,489 |
| Feb 17, 2026 | 22.67 | 22.72 | 22.48 | 22.63 | 22.63 | -0.35% | 49,629 |
| Feb 13, 2026 | 22.75 | 22.77 | 22.58 | 22.71 | 22.71 | -0.13% | 70,796 |
| Feb 12, 2026 | 22.55 | 22.81 | 22.53 | 22.74 | 22.74 | 1.11% | 60,533 |
| Feb 11, 2026 | 22.30 | 22.54 | 22.26 | 22.49 | 22.49 | 1.49% | 49,557 |
| Feb 10, 2026 | 22.11 | 22.25 | 22.07 | 22.16 | 22.16 | 0.32% | 90,944 |
| Feb 9, 2026 | 21.92 | 22.09 | 21.86 | 22.09 | 22.09 | 0.91% | 127,512 |
| Feb 6, 2026 | 21.79 | 21.91 | 21.76 | 21.89 | 21.89 | 0.78% | 84,246 |
| Feb 5, 2026 | 21.60 | 21.81 | 21.50 | 21.72 | 21.72 | 0.98% | 120,012 |
| Feb 4, 2026 | 21.47 | 21.59 | 21.46 | 21.51 | 21.51 | 2.67% | 161,232 |
| Feb 3, 2026 | 20.63 | 21.01 | 20.63 | 20.95 | 20.95 | 2.20% | 55,122 |
| Feb 2, 2026 | 20.65 | 20.65 | 20.41 | 20.50 | 20.50 | -0.53% | 74,274 |
| Jan 30, 2026 | 20.72 | 20.73 | 20.56 | 20.61 | 20.61 | -0.05% | 95,840 |
| Jan 29, 2026 | 20.52 | 20.64 | 20.44 | 20.62 | 20.62 | 1.48% | 85,520 |
| Jan 28, 2026 | 20.27 | 20.37 | 20.24 | 20.32 | 20.32 | -0.05% | 43,987 |
| Jan 27, 2026 | 20.13 | 20.35 | 20.10 | 20.33 | 20.33 | 0.30% | 58,812 |
| Jan 26, 2026 | 20.17 | 20.37 | 20.17 | 20.27 | 20.27 | 1.40% | 112,836 |
| Jan 23, 2026 | 19.75 | 20.00 | 19.65 | 19.99 | 19.99 | 0.30% | 129,187 |
| Jan 22, 2026 | 19.70 | 20.05 | 19.70 | 19.93 | 19.93 | 0.55% | 111,868 |
| Jan 21, 2026 | 19.91 | 20.00 | 19.68 | 19.82 | 19.82 | 1.95% | 93,546 |
| Jan 20, 2026 | 19.54 | 19.65 | 19.35 | 19.44 | 19.44 | -1.37% | 591,621 |