Henkel AG & Co. KGaA (HENKY)
OTCMKTS
· Delayed Price · Currency is USD
19.31
+0.07 (0.36%)
Jan 23, 2025, 3:50 PM EST
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2025 | 19.23 | 19.41 | 19.13 | 19.36 | 19.36 | 0.62% | 48,357 |
| Jan 22, 2025 | 19.20 | 19.29 | 19.18 | 19.24 | 19.24 | 0.05% | 49,138 |
| Jan 21, 2025 | 19.20 | 19.23 | 19.11 | 19.23 | 19.23 | 2.23% | 55,687 |
| Jan 17, 2025 | 18.94 | 19.04 | 18.80 | 18.81 | 18.81 | 0.59% | 51,091 |
| Jan 16, 2025 | 18.62 | 18.80 | 18.61 | 18.70 | 18.70 | - | 74,503 |
| Jan 15, 2025 | 18.78 | 18.79 | 18.61 | 18.70 | 18.70 | -0.05% | 150,390 |
| Jan 14, 2025 | 18.69 | 18.78 | 18.63 | 18.71 | 18.71 | 0.16% | 86,919 |
| Jan 13, 2025 | 18.70 | 18.70 | 18.56 | 18.68 | 18.68 | -1.45% | 63,002 |
| Jan 10, 2025 | 19.09 | 19.09 | 18.93 | 18.96 | 18.96 | -1.06% | 87,998 |
| Jan 8, 2025 | 18.97 | 19.20 | 18.97 | 19.16 | 19.16 | 1.32% | 70,708 |
| Jan 7, 2025 | 19.04 | 19.10 | 18.90 | 18.91 | 18.91 | - | 72,795 |
| Jan 6, 2025 | 18.88 | 19.04 | 18.88 | 18.91 | 18.91 | 0.96% | 66,124 |
| Jan 3, 2025 | 18.84 | 18.84 | 18.67 | 18.73 | 18.73 | -0.56% | 74,608 |
| Jan 2, 2025 | 19.06 | 19.09 | 18.78 | 18.84 | 18.84 | -1.70% | 49,251 |
| Dec 31, 2024 | 19.71 | 19.71 | 19.09 | 19.16 | 19.16 | -0.62% | 23,316 |
| Dec 30, 2024 | 19.32 | 19.65 | 18.97 | 19.28 | 19.28 | -0.36% | 89,763 |
| Dec 27, 2024 | 19.34 | 19.49 | 19.30 | 19.35 | 19.35 | 0.23% | 53,941 |
| Dec 26, 2024 | 19.20 | 19.33 | 18.99 | 19.31 | 19.31 | 0.65% | 50,712 |
| Dec 24, 2024 | 19.91 | 19.91 | 18.44 | 19.18 | 19.18 | -0.05% | 21,109 |
| Dec 23, 2024 | 19.23 | 19.29 | 19.09 | 19.19 | 19.19 | -0.31% | 72,382 |
| Dec 20, 2024 | 19.06 | 19.37 | 19.06 | 19.25 | 19.25 | 0.68% | 44,322 |
| Dec 19, 2024 | 19.13 | 19.20 | 19.03 | 19.12 | 19.12 | 0.16% | 356,069 |
| Dec 18, 2024 | 19.45 | 19.48 | 19.09 | 19.09 | 19.09 | -2.55% | 245,139 |
| Dec 17, 2024 | 19.72 | 19.75 | 19.58 | 19.59 | 19.59 | -0.86% | 88,669 |
| Dec 16, 2024 | 19.84 | 19.87 | 19.76 | 19.76 | 19.76 | -0.10% | 132,275 |
| Dec 13, 2024 | 19.81 | 19.86 | 19.59 | 19.78 | 19.78 | 1.49% | 106,159 |
| Dec 12, 2024 | 19.53 | 19.67 | 19.49 | 19.49 | 19.49 | -1.79% | 88,082 |
| Dec 11, 2024 | 19.93 | 19.97 | 19.81 | 19.85 | 19.85 | 1.35% | 113,347 |
| Dec 10, 2024 | 19.57 | 19.64 | 19.50 | 19.58 | 19.58 | 0.51% | 313,496 |
| Dec 9, 2024 | 19.56 | 19.61 | 19.44 | 19.48 | 19.48 | -0.76% | 310,464 |
| Dec 6, 2024 | 19.92 | 19.98 | 19.56 | 19.63 | 19.63 | 2.49% | 299,760 |
| Dec 5, 2024 | 19.16 | 19.27 | 19.13 | 19.15 | 19.15 | 0.18% | 461,726 |
| Dec 4, 2024 | 19.00 | 19.18 | 18.99 | 19.12 | 19.12 | 1.00% | 295,481 |
| Dec 3, 2024 | 19.05 | 19.08 | 18.79 | 18.93 | 18.93 | -0.68% | 235,372 |
| Dec 2, 2024 | 18.83 | 19.07 | 18.83 | 19.06 | 19.06 | 0.47% | 60,306 |
| Nov 29, 2024 | 18.90 | 19.02 | 18.82 | 18.97 | 18.97 | 0.16% | 77,776 |
| Nov 27, 2024 | 19.15 | 19.15 | 18.89 | 18.94 | 18.94 | 2.43% | 826,854 |
| Nov 26, 2024 | 18.50 | 18.64 | 18.43 | 18.49 | 18.49 | 0.38% | 236,190 |
| Nov 25, 2024 | 18.55 | 18.57 | 18.30 | 18.42 | 18.42 | -0.05% | 318,866 |
| Nov 22, 2024 | 18.27 | 18.51 | 18.27 | 18.43 | 18.43 | 0.11% | 69,193 |
| Nov 21, 2024 | 18.40 | 18.44 | 18.28 | 18.41 | 18.41 | 0.44% | 85,958 |
| Nov 20, 2024 | 18.40 | 18.43 | 18.24 | 18.33 | 18.33 | -2.24% | 67,710 |
| Nov 19, 2024 | 18.55 | 18.75 | 18.46 | 18.75 | 18.75 | - | 136,750 |
| Nov 18, 2024 | 18.71 | 18.83 | 18.66 | 18.75 | 18.75 | 0.32% | 221,672 |
| Nov 15, 2024 | 18.72 | 18.81 | 18.67 | 18.69 | 18.69 | -0.11% | 201,560 |
| Nov 14, 2024 | 18.74 | 18.93 | 18.60 | 18.71 | 18.71 | 0.65% | 63,993 |
| Nov 13, 2024 | 18.60 | 18.62 | 18.41 | 18.59 | 18.59 | 0.22% | 74,598 |
| Nov 12, 2024 | 18.46 | 18.55 | 18.40 | 18.55 | 18.55 | -0.80% | 66,650 |
| Nov 11, 2024 | 18.74 | 18.82 | 18.60 | 18.70 | 18.70 | -0.40% | 260,094 |
| Nov 8, 2024 | 18.76 | 18.81 | 18.69 | 18.78 | 18.78 | -0.87% | 83,308 |
| Nov 7, 2024 | 18.89 | 19.20 | 18.84 | 18.94 | 18.94 | 0.26% | 102,892 |
| Nov 6, 2024 | 18.95 | 18.95 | 18.77 | 18.89 | 18.89 | -5.88% | 42,700 |
| Nov 5, 2024 | 19.82 | 20.07 | 19.82 | 20.07 | 20.07 | 2.76% | 100,625 |
| Nov 4, 2024 | 19.59 | 19.65 | 19.53 | 19.53 | 19.53 | 0.88% | 179,888 |
| Nov 1, 2024 | 19.45 | 19.57 | 19.36 | 19.36 | 19.36 | -0.21% | 35,091 |
| Oct 31, 2024 | 19.35 | 19.47 | 19.27 | 19.40 | 19.40 | -0.61% | 55,404 |
| Oct 30, 2024 | 19.54 | 19.71 | 19.47 | 19.52 | 19.52 | -1.06% | 165,760 |
| Oct 29, 2024 | 19.84 | 19.84 | 19.72 | 19.73 | 19.73 | -1.60% | 87,221 |
| Oct 28, 2024 | 20.17 | 20.20 | 20.02 | 20.05 | 20.05 | 0.22% | 113,066 |
| Oct 25, 2024 | 19.94 | 20.06 | 19.93 | 20.01 | 20.01 | -0.22% | 110,986 |
| Oct 24, 2024 | 20.11 | 20.18 | 19.94 | 20.05 | 20.05 | -0.20% | 170,267 |
| Oct 23, 2024 | 19.99 | 20.12 | 19.99 | 20.09 | 20.09 | 0.25% | 52,433 |
| Oct 22, 2024 | 20.22 | 20.23 | 20.04 | 20.04 | 20.04 | -1.96% | 47,078 |
| Oct 21, 2024 | 20.63 | 20.65 | 20.44 | 20.44 | 20.44 | -1.90% | 132,665 |
| Oct 18, 2024 | 20.80 | 20.88 | 20.76 | 20.84 | 20.84 | 0.61% | 120,874 |
| Oct 17, 2024 | 20.79 | 20.82 | 20.69 | 20.71 | 20.71 | 0.58% | 121,657 |
| Oct 16, 2024 | 20.58 | 20.68 | 20.58 | 20.59 | 20.59 | 0.05% | 200,256 |
| Oct 15, 2024 | 20.60 | 20.72 | 20.56 | 20.58 | 20.58 | -0.04% | 192,204 |
| Oct 14, 2024 | 20.83 | 20.83 | 20.49 | 20.59 | 20.59 | 0.14% | 156,650 |
| Oct 11, 2024 | 20.50 | 20.73 | 20.49 | 20.56 | 20.56 | 0.24% | 19,897 |
| Oct 10, 2024 | 20.92 | 20.92 | 20.48 | 20.51 | 20.51 | -0.22% | 26,320 |
| Oct 9, 2024 | 20.59 | 20.67 | 20.50 | 20.56 | 20.56 | 0.96% | 29,830 |
| Oct 8, 2024 | 20.40 | 20.51 | 20.28 | 20.36 | 20.36 | -0.10% | 78,471 |
| Oct 7, 2024 | 20.37 | 20.54 | 20.35 | 20.38 | 20.38 | 0.25% | 41,976 |
| Oct 4, 2024 | 20.30 | 20.36 | 20.17 | 20.33 | 20.33 | 0.15% | 21,735 |
| Oct 3, 2024 | 20.34 | 20.47 | 20.28 | 20.30 | 20.30 | -1.46% | 126,141 |
| Oct 2, 2024 | 20.52 | 20.72 | 20.49 | 20.60 | 20.60 | 0.39% | 16,650 |
| Oct 1, 2024 | 20.60 | 20.68 | 20.46 | 20.52 | 20.52 | -3.89% | 27,524 |
| Sep 30, 2024 | 21.33 | 21.37 | 21.20 | 21.35 | 21.35 | 0.99% | 66,875 |
| Sep 27, 2024 | 21.08 | 21.21 | 21.00 | 21.14 | 21.14 | 2.03% | 28,171 |
| Sep 26, 2024 | 20.92 | 20.92 | 20.68 | 20.72 | 20.72 | 0.29% | 29,365 |
| Sep 25, 2024 | 20.39 | 20.82 | 20.39 | 20.66 | 20.66 | 0.10% | 119,921 |
| Sep 24, 2024 | 20.57 | 20.74 | 20.57 | 20.64 | 20.64 | 0.10% | 29,089 |
| Sep 23, 2024 | 20.52 | 20.68 | 20.52 | 20.62 | 20.62 | 0.82% | 26,665 |
| Sep 20, 2024 | 20.49 | 20.50 | 20.37 | 20.45 | 20.45 | -0.55% | 224,522 |
| Sep 19, 2024 | 20.54 | 20.60 | 20.47 | 20.57 | 20.57 | 0.71% | 38,852 |
| Sep 18, 2024 | 20.51 | 20.51 | 20.20 | 20.42 | 20.42 | 0.94% | 176,848 |
| Sep 17, 2024 | 19.91 | 20.32 | 19.91 | 20.23 | 20.23 | -0.39% | 136,318 |
| Sep 16, 2024 | 20.25 | 20.42 | 20.22 | 20.31 | 20.31 | 0.59% | 24,075 |
| Sep 13, 2024 | 20.10 | 20.30 | 20.06 | 20.19 | 20.19 | -0.30% | 298,213 |
| Sep 12, 2024 | 20.19 | 20.25 | 20.07 | 20.25 | 20.25 | 0.62% | 43,502 |
| Sep 11, 2024 | 20.15 | 20.21 | 20.02 | 20.13 | 20.13 | -0.62% | 35,507 |
| Sep 10, 2024 | 20.20 | 20.28 | 20.07 | 20.25 | 20.25 | -0.54% | 147,937 |
| Sep 9, 2024 | 20.24 | 20.36 | 20.14 | 20.36 | 20.36 | -0.29% | 71,150 |
| Sep 6, 2024 | 20.52 | 20.58 | 20.42 | 20.42 | 20.42 | -1.38% | 113,350 |
| Sep 5, 2024 | 20.79 | 20.79 | 20.59 | 20.71 | 20.71 | 0.13% | 25,322 |
| Sep 4, 2024 | 20.73 | 20.73 | 20.48 | 20.68 | 20.68 | -0.67% | 12,741 |
| Sep 3, 2024 | 20.80 | 20.94 | 20.77 | 20.82 | 20.82 | 0.73% | 22,266 |
| Aug 30, 2024 | 20.75 | 20.80 | 20.67 | 20.67 | 20.67 | 0.73% | 107,134 |
| Aug 29, 2024 | 20.43 | 20.65 | 20.43 | 20.52 | 20.52 | -0.77% | 59,540 |