Henkel AG & Co. KGaA (HENKY)
OTCMKTS · Delayed Price · Currency is USD
18.56
-0.02 (-0.11%)
Oct 9, 2025, 3:58 PM EDT
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 18.42 | 18.62 | 18.40 | 18.58 | 18.58 | 0.05% | 81,245 |
| Oct 7, 2025 | 18.50 | 18.67 | 18.49 | 18.57 | 18.57 | -0.11% | 28,526 |
| Oct 6, 2025 | 18.60 | 18.63 | 18.52 | 18.59 | 18.59 | -0.59% | 48,763 |
| Oct 3, 2025 | 18.77 | 18.80 | 18.68 | 18.70 | 18.70 | 0.38% | 22,030 |
| Oct 2, 2025 | 18.60 | 18.67 | 18.51 | 18.63 | 18.63 | 0.65% | 37,887 |
| Oct 1, 2025 | 18.51 | 18.57 | 18.44 | 18.51 | 18.51 | - | 39,439 |
| Sep 30, 2025 | 18.49 | 18.53 | 18.41 | 18.51 | 18.51 | -0.05% | 33,612 |
| Sep 29, 2025 | 18.54 | 18.57 | 18.41 | 18.52 | 18.52 | -0.05% | 216,217 |
| Sep 26, 2025 | 18.47 | 18.60 | 18.47 | 18.53 | 18.53 | 0.27% | 37,837 |
| Sep 25, 2025 | 18.51 | 18.53 | 18.40 | 18.48 | 18.48 | -0.62% | 69,263 |
| Sep 24, 2025 | 18.55 | 18.71 | 18.55 | 18.60 | 18.60 | -0.46% | 48,301 |
| Sep 23, 2025 | 18.47 | 18.82 | 18.44 | 18.68 | 18.68 | -1.99% | 87,649 |
| Sep 22, 2025 | 19.04 | 19.09 | 18.97 | 19.06 | 19.06 | 0.32% | 33,405 |
| Sep 19, 2025 | 19.03 | 19.05 | 18.91 | 19.00 | 19.00 | -0.26% | 39,311 |
| Sep 18, 2025 | 19.14 | 19.14 | 19.05 | 19.05 | 19.05 | -1.35% | 42,008 |
| Sep 17, 2025 | 19.32 | 19.46 | 19.30 | 19.31 | 19.31 | 0.10% | 56,731 |
| Sep 16, 2025 | 19.23 | 19.35 | 19.09 | 19.29 | 19.29 | -0.52% | 101,039 |
| Sep 15, 2025 | 19.49 | 19.51 | 19.34 | 19.39 | 19.39 | -1.07% | 128,345 |
| 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 |