Skip to main content
Henkel AG & Co. KGaA (HENKY)
OTCMKTS · Delayed Price · Currency is USD
17.69
-0.26 (-1.45%)
Apr 28, 2025, 4:00 PM EDT

Henkel AG & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202517.8418.0417.6617.6917.69-1.45%52,989
Apr 25, 202517.6218.0017.6217.9517.950.34%87,974
Apr 24, 202517.6917.8917.6917.8917.891.13%268,254
Apr 23, 202517.6017.8417.5817.6917.690.51%113,411
Apr 22, 202517.5417.6117.2417.6017.601.21%194,540
Apr 21, 202517.4117.8617.2317.3917.390.58%110,239
Apr 17, 202517.2817.4017.2317.2917.29-0.35%45,477
Apr 16, 202517.3717.5717.3517.3517.350.29%54,873
Apr 15, 202517.3617.4317.2717.3017.300.87%95,079
Apr 14, 202517.0817.3617.0617.1517.15-0.69%1,158,944
Apr 11, 202517.2117.2717.0017.2717.271.41%374,659
Apr 10, 202517.1817.2017.0017.0317.03-0.35%300,177
Apr 9, 202516.6717.3916.5417.0917.090.95%150,040
Apr 8, 202517.0717.1316.7616.9316.930.18%163,850
Apr 7, 202517.0717.3616.7616.9016.90-4.53%129,070
Apr 4, 202518.0118.0817.6817.7017.70-2.80%64,646
Apr 3, 202518.4818.5118.1318.2118.211.45%150,764
Apr 2, 202517.8818.0417.8217.9517.950.06%81,956
Apr 1, 202518.0018.0517.9117.9417.94-0.72%211,692
Mar 31, 202518.0218.1417.9118.0718.07-0.50%262,617
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