Henkel AG & Co. KGaA (HENKY)
OTCMKTS · Delayed Price · Currency is USD
19.44
+0.14 (0.73%)
Dec 16, 2025, 9:30 AM EST
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 19.30 | 19.34 | 19.20 | 19.30 | 19.30 | 0.31% | 152,796 |
| Dec 12, 2025 | 19.14 | 19.25 | 19.10 | 19.24 | 19.24 | 0.23% | 52,466 |
| Dec 11, 2025 | 19.06 | 19.26 | 19.06 | 19.20 | 19.20 | 2.43% | 106,011 |
| Dec 10, 2025 | 18.72 | 18.88 | 18.59 | 18.74 | 18.74 | 0.47% | 91,282 |
| Dec 9, 2025 | 18.67 | 18.81 | 18.62 | 18.65 | 18.65 | 0.66% | 60,929 |
| Dec 8, 2025 | 18.70 | 18.72 | 18.49 | 18.53 | 18.53 | -0.98% | 77,300 |
| Dec 5, 2025 | 18.83 | 18.87 | 18.68 | 18.71 | 18.71 | -0.46% | 41,124 |
| Dec 4, 2025 | 18.90 | 18.95 | 18.64 | 18.80 | 18.80 | -0.11% | 180,938 |
| Dec 3, 2025 | 18.71 | 18.86 | 18.66 | 18.82 | 18.82 | 1.24% | 319,463 |
| Dec 2, 2025 | 18.43 | 18.60 | 18.37 | 18.59 | 18.59 | -1.17% | 181,781 |
| Dec 1, 2025 | 18.80 | 18.88 | 18.78 | 18.81 | 18.81 | 0.38% | 48,072 |
| Nov 28, 2025 | 18.66 | 18.75 | 18.66 | 18.74 | 18.74 | 0.21% | 82,594 |
| Nov 26, 2025 | 18.78 | 18.78 | 18.62 | 18.70 | 18.70 | -0.69% | 199,949 |
| Nov 25, 2025 | 18.68 | 18.89 | 18.68 | 18.83 | 18.83 | 1.02% | 40,362 |
| Nov 24, 2025 | 18.76 | 18.76 | 18.55 | 18.64 | 18.64 | -0.90% | 67,306 |
| Nov 21, 2025 | 18.64 | 18.84 | 18.64 | 18.81 | 18.81 | 1.90% | 67,669 |
| Nov 20, 2025 | 18.64 | 18.67 | 18.45 | 18.46 | 18.46 | -1.52% | 78,641 |
| Nov 19, 2025 | 18.87 | 18.92 | 18.70 | 18.75 | 18.75 | 0.78% | 72,748 |
| Nov 18, 2025 | 18.67 | 18.68 | 18.55 | 18.60 | 18.60 | -1.40% | 53,822 |
| Nov 17, 2025 | 18.87 | 18.98 | 18.84 | 18.86 | 18.86 | -1.36% | 41,017 |
| Nov 14, 2025 | 19.25 | 19.25 | 19.08 | 19.13 | 19.13 | -1.11% | 44,996 |
| Nov 13, 2025 | 19.35 | 19.45 | 19.31 | 19.34 | 19.34 | -0.63% | 100,535 |
| Nov 12, 2025 | 19.30 | 19.51 | 19.30 | 19.46 | 19.46 | 0.76% | 103,910 |
| Nov 11, 2025 | 19.45 | 19.47 | 19.30 | 19.32 | 19.32 | -0.59% | 75,204 |
| Nov 10, 2025 | 19.42 | 19.47 | 19.34 | 19.43 | 19.43 | 0.26% | 73,567 |
| Nov 7, 2025 | 19.12 | 19.44 | 19.12 | 19.38 | 19.38 | 1.12% | 103,495 |
| Nov 6, 2025 | 19.04 | 19.21 | 19.00 | 19.17 | 19.17 | 2.71% | 160,878 |
| Nov 5, 2025 | 18.70 | 18.86 | 18.66 | 18.66 | 18.66 | 0.32% | 111,602 |
| Nov 4, 2025 | 18.70 | 18.72 | 18.59 | 18.60 | 18.60 | 0.22% | 120,106 |
| Nov 3, 2025 | 18.69 | 18.69 | 18.53 | 18.56 | 18.56 | -0.27% | 72,880 |
| Oct 31, 2025 | 18.64 | 18.75 | 18.55 | 18.61 | 18.61 | -1.14% | 100,536 |
| Oct 30, 2025 | 18.73 | 18.87 | 18.73 | 18.83 | 18.83 | -0.24% | 50,702 |
| Oct 29, 2025 | 19.10 | 19.10 | 18.80 | 18.87 | 18.87 | -0.97% | 63,035 |
| Oct 28, 2025 | 18.98 | 19.10 | 18.98 | 19.06 | 19.06 | -0.24% | 33,514 |
| Oct 27, 2025 | 19.09 | 19.27 | 19.06 | 19.10 | 19.10 | 0.10% | 38,441 |
| Oct 24, 2025 | 19.07 | 19.14 | 19.05 | 19.08 | 19.08 | -0.26% | 36,325 |
| Oct 23, 2025 | 19.19 | 19.25 | 19.07 | 19.13 | 19.13 | -0.26% | 42,933 |
| Oct 22, 2025 | 19.02 | 19.25 | 19.01 | 19.18 | 19.18 | 0.45% | 38,704 |
| Oct 21, 2025 | 19.01 | 19.21 | 19.01 | 19.10 | 19.10 | -0.08% | 28,745 |
| Oct 20, 2025 | 18.97 | 19.13 | 18.97 | 19.11 | 19.11 | 0.31% | 47,837 |
| Oct 17, 2025 | 19.00 | 19.11 | 18.98 | 19.05 | 19.05 | 1.38% | 53,396 |
| Oct 16, 2025 | 18.71 | 19.02 | 18.70 | 18.79 | 18.79 | 1.08% | 46,716 |
| Oct 15, 2025 | 18.65 | 18.77 | 18.45 | 18.59 | 18.59 | 0.70% | 68,703 |
| Oct 14, 2025 | 18.55 | 18.58 | 18.35 | 18.46 | 18.46 | -0.81% | 59,471 |
| Oct 13, 2025 | 18.52 | 18.61 | 18.49 | 18.61 | 18.61 | -0.11% | 49,564 |
| Oct 10, 2025 | 18.73 | 18.77 | 18.63 | 18.63 | 18.63 | 0.38% | 37,682 |
| Oct 9, 2025 | 18.65 | 18.66 | 18.42 | 18.56 | 18.56 | -0.11% | 51,689 |
| 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 |