Skip to main content
logo
Henkel AG & Co. KGaA (HENKY)
OTCMKTS · Delayed Price · Currency is USD
18.28
-0.08 (-0.44%)
Jul 9, 2025, 3:34 PM EDT

Henkel AG & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202518.3718.4418.2518.27--0.49%1,760
Jul 8, 202518.2418.4518.2418.3618.360.71%36,878
Jul 7, 202518.2818.3518.1418.2318.23-0.92%53,818
Jul 3, 202518.0518.5218.0518.4018.401.32%103,661
Jul 2, 202518.0318.2317.9818.1618.16-0.93%35,532
Jul 1, 202518.1918.3717.8318.3318.330.88%56,071
Jun 30, 202517.5618.1717.5618.1718.171.06%83,217
Jun 27, 202517.9818.0717.8717.9817.980.90%71,423
Jun 26, 202517.9917.9917.7617.8217.820.62%185,727
Jun 25, 202517.8617.8817.4617.7117.71-1.01%52,826
Jun 24, 202517.8817.9417.8117.8917.890.34%108,369
Jun 23, 202517.5117.9317.5117.8317.831.83%66,075
Jun 20, 202517.1117.7617.1117.5117.51-0.34%165,390
Jun 18, 202517.4917.7717.4717.5717.570.34%146,556
Jun 17, 202517.6917.6917.5117.5117.51-1.57%77,587
Jun 16, 202517.8217.9317.7217.7917.790.40%113,306
Jun 13, 202517.7417.8817.7217.7217.72-2.80%82,191
Jun 12, 202518.1018.2318.0518.2318.230.72%87,765
Jun 11, 202518.0918.2718.0318.1018.100.28%77,173
Jun 10, 202518.1018.1918.0318.0518.05-0.39%129,028
Jun 9, 202518.0818.3318.0718.1218.12-0.06%195,958
Jun 6, 202518.1118.1917.9718.1318.13-0.06%192,935
Jun 5, 202518.2918.3318.1218.1418.14-1.52%352,246
Jun 4, 202518.2518.5518.2518.4218.420.49%112,034
Jun 3, 202518.0018.3318.0018.3318.33-0.16%64,728
Jun 2, 202518.2818.4418.2618.3618.36-0.05%67,840
May 30, 202518.3818.4418.1118.3718.370.88%94,634
May 29, 202518.1018.2518.0618.2118.211.49%144,836
May 28, 202517.9318.0117.8217.9417.94-0.54%181,461
May 27, 202518.0518.1417.9818.0418.040.89%136,506
May 23, 202517.6917.9717.3817.8817.880.28%147,680
May 22, 202517.9017.9417.7717.8317.83-1.87%54,162
May 21, 202518.2118.3018.0418.1718.170.17%33,628
May 20, 202518.0018.1418.0018.1418.141.68%57,432
May 19, 202517.8617.9617.4617.8417.840.56%58,307
May 16, 202517.6117.7417.4917.7417.74-0.67%53,969
May 15, 202517.6317.8817.5817.8617.861.48%54,336
May 14, 202517.7217.8717.5417.6017.60-0.34%86,692
May 13, 202517.8217.8517.6617.6617.66-0.51%221,866
May 12, 202517.5317.7917.5317.7517.752.25%431,603
May 9, 202517.5417.5417.2117.3617.36-112,845
May 8, 202517.1817.5417.0917.3617.36-1.70%220,636
May 7, 202517.3517.8217.1617.6617.66-0.45%64,522
May 6, 202517.5517.9017.4017.7417.740.40%69,878
May 5, 202517.5918.0017.5917.6717.67-0.67%78,154
May 2, 202517.8117.9717.7717.7917.792.30%90,718
May 1, 202517.8217.9817.0717.3917.39-1.19%103,545
Apr 30, 202517.5417.6917.3717.6017.60-0.56%52,214
Apr 29, 202517.7718.0017.5617.7017.150.06%101,307
Apr 28, 202517.8418.0417.6617.6917.15-1.45%52,989