Henkel AG & Co. KGaA (HENKY)
OTCMKTS · Delayed Price · Currency is USD
19.60
-0.19 (-0.96%)
Sep 12, 2025, 3:59 PM EDT
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19.69 | 19.70 | 19.57 | 19.60 | 19.60 | -0.96% | 59,144 |
| Sep 11, 2025 | 19.67 | 19.83 | 19.67 | 19.79 | 19.79 | 0.76% | 51,755 |
| Sep 10, 2025 | 19.78 | 19.78 | 19.64 | 19.64 | 19.64 | -1.90% | 34,842 |
| Sep 9, 2025 | 20.15 | 20.16 | 20.02 | 20.02 | 20.02 | -0.25% | 52,897 |
| Sep 8, 2025 | 19.95 | 20.13 | 19.91 | 20.07 | 20.07 | 1.36% | 87,835 |
| Sep 5, 2025 | 19.74 | 19.94 | 19.74 | 19.80 | 19.80 | 1.28% | 44,920 |
| Sep 4, 2025 | 19.55 | 19.61 | 19.50 | 19.55 | 19.55 | 1.40% | 29,538 |
| Sep 3, 2025 | 19.19 | 19.58 | 19.18 | 19.28 | 19.28 | 0.73% | 27,028 |
| Sep 2, 2025 | 19.28 | 19.35 | 19.14 | 19.14 | 19.14 | -0.49% | 37,081 |
| Aug 29, 2025 | 19.30 | 19.30 | 19.19 | 19.24 | 19.24 | -0.59% | 26,465 |
| Aug 28, 2025 | 19.25 | 19.37 | 19.19 | 19.35 | 19.35 | 0.26% | 62,225 |
| Aug 27, 2025 | 19.44 | 19.44 | 19.26 | 19.30 | 19.30 | -0.92% | 56,994 |
| Aug 26, 2025 | 19.60 | 19.63 | 19.41 | 19.48 | 19.48 | 0.39% | 45,703 |
| Aug 25, 2025 | 19.71 | 19.71 | 19.39 | 19.41 | 19.41 | -1.80% | 35,038 |
| Aug 22, 2025 | 19.45 | 19.81 | 19.45 | 19.76 | 19.76 | 1.65% | 29,804 |
| Aug 21, 2025 | 19.49 | 19.50 | 19.40 | 19.44 | 19.44 | -0.97% | 47,010 |
| Aug 20, 2025 | 19.55 | 19.73 | 19.55 | 19.63 | 19.63 | 1.76% | 54,703 |
| Aug 19, 2025 | 19.26 | 19.42 | 19.26 | 19.29 | 19.29 | 0.89% | 34,948 |
| Aug 18, 2025 | 19.09 | 19.16 | 19.05 | 19.12 | 19.12 | -0.36% | 60,258 |
| Aug 15, 2025 | 19.28 | 19.29 | 19.11 | 19.19 | 19.19 | 1.27% | 52,515 |
| Aug 14, 2025 | 18.90 | 19.03 | 18.62 | 18.95 | 18.95 | -0.68% | 30,744 |
| Aug 13, 2025 | 19.01 | 19.13 | 19.01 | 19.08 | 19.08 | -0.52% | 120,570 |
| Aug 12, 2025 | 18.85 | 19.18 | 18.82 | 19.18 | 19.18 | 3.40% | 287,331 |
| Aug 11, 2025 | 18.58 | 18.62 | 18.49 | 18.55 | 18.55 | -0.05% | 52,135 |
| Aug 8, 2025 | 18.50 | 18.74 | 18.50 | 18.56 | 18.56 | -0.58% | 65,831 |
| Aug 7, 2025 | 18.56 | 18.71 | 18.47 | 18.67 | 18.67 | 3.49% | 104,285 |
| Aug 6, 2025 | 17.98 | 18.05 | 17.95 | 18.04 | 18.04 | -0.39% | 37,671 |
| Aug 5, 2025 | 18.04 | 18.13 | 17.99 | 18.11 | 18.11 | 0.28% | 67,604 |
| Aug 4, 2025 | 17.99 | 18.06 | 17.90 | 18.06 | 18.06 | 0.17% | 58,465 |
| Aug 1, 2025 | 18.03 | 18.10 | 17.92 | 18.03 | 18.03 | 1.18% | 60,474 |
| Jul 31, 2025 | 17.78 | 17.93 | 17.75 | 17.82 | 17.82 | 0.11% | 226,231 |
| Jul 30, 2025 | 17.98 | 17.98 | 17.75 | 17.80 | 17.80 | -2.09% | 111,045 |
| Jul 29, 2025 | 18.18 | 18.19 | 18.05 | 18.18 | 18.18 | 0.28% | 196,853 |
| Jul 28, 2025 | 18.27 | 18.27 | 18.10 | 18.13 | 18.13 | -2.21% | 99,980 |
| Jul 25, 2025 | 18.35 | 18.59 | 18.34 | 18.54 | 18.54 | -0.80% | 96,417 |
| Jul 24, 2025 | 18.64 | 18.71 | 18.59 | 18.69 | 18.69 | -0.37% | 148,556 |
| Jul 23, 2025 | 18.68 | 18.76 | 18.52 | 18.76 | 18.76 | 1.57% | 114,912 |
| Jul 22, 2025 | 18.29 | 18.49 | 18.28 | 18.47 | 18.47 | 1.51% | 71,863 |
| Jul 21, 2025 | 18.24 | 18.41 | 18.19 | 18.20 | 18.20 | 0.14% | 72,835 |
| Jul 18, 2025 | 18.31 | 18.31 | 18.14 | 18.17 | 18.17 | 0.28% | 63,153 |
| Jul 17, 2025 | 18.08 | 18.12 | 18.02 | 18.12 | 18.12 | -0.88% | 117,717 |
| Jul 16, 2025 | 18.22 | 18.35 | 18.14 | 18.28 | 18.28 | 0.33% | 108,793 |
| Jul 15, 2025 | 18.28 | 18.30 | 18.15 | 18.22 | 18.22 | 0.28% | 72,257 |
| Jul 14, 2025 | 18.20 | 18.26 | 18.09 | 18.17 | 18.17 | 0.28% | 82,228 |
| Jul 11, 2025 | 18.26 | 18.31 | 18.07 | 18.12 | 18.12 | -1.89% | 93,042 |
| Jul 10, 2025 | 18.33 | 18.47 | 18.31 | 18.47 | 18.47 | 1.32% | 86,442 |
| Jul 9, 2025 | 18.36 | 18.44 | 18.22 | 18.23 | 18.23 | -0.71% | 125,646 |
| Jul 8, 2025 | 18.24 | 18.45 | 18.24 | 18.36 | 18.36 | 0.71% | 36,878 |
| Jul 7, 2025 | 18.28 | 18.35 | 18.14 | 18.23 | 18.23 | -0.92% | 53,818 |
| Jul 3, 2025 | 18.05 | 18.52 | 18.05 | 18.40 | 18.40 | 1.32% | 103,661 |