Skip to main content
Henkel AG & Co. KGaA (HENKY)
OTCMKTS · Delayed Price · Currency is USD
18.00
-0.16 (-0.88%)
Mar 31, 2025, 12:18 PM EST

Henkel AG & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202518.0918.2018.0718.1618.160.11%88,353
Mar 27, 202518.0918.2118.0918.1418.142.54%174,390
Mar 26, 202517.8817.9117.6717.6917.69-1.12%83,248
Mar 25, 202518.0718.0717.8817.8917.89-0.89%136,340
Mar 24, 202518.1818.1818.0118.0518.05-1.85%155,731
Mar 21, 202518.3718.4618.2818.3918.39-0.86%76,136
Mar 20, 202518.3718.6218.3318.5518.55-0.86%99,804
Mar 19, 202518.4318.7118.3418.7118.710.21%517,239
Mar 18, 202518.5918.7718.5118.6718.670.54%351,929
Mar 17, 202518.5018.6418.4618.5718.571.03%141,413
Mar 14, 202518.4318.5118.3618.3818.38-0.16%97,407
Mar 13, 202518.3918.4718.3318.4118.41-0.32%235,620
Mar 12, 202518.6118.6518.4018.4718.47-3.50%106,072
Mar 11, 202519.1119.3618.9719.1419.14-9.72%247,746
Mar 10, 202521.2121.3420.9021.2021.200.62%72,831
Mar 7, 202520.9021.2720.9021.0721.071.89%71,271
Mar 6, 202520.8420.9320.6820.6820.680.10%98,518
Mar 5, 202520.4820.7920.4320.6620.662.43%133,899
Mar 4, 202519.8820.1719.5220.1720.172.54%50,691
Mar 3, 202519.6019.7619.6019.6719.672.88%55,889
Feb 28, 202519.1619.2119.0219.1219.120.42%42,966
Feb 27, 202519.0619.1419.0019.0419.04-1.09%71,890
Feb 26, 202519.2319.4019.1719.2519.25-0.05%68,701
Feb 25, 202519.1119.2819.1119.2619.26-0.21%39,527
Feb 24, 202519.3619.4619.3019.3019.30-0.10%258,487
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