Henkel AG & Co. KGaA (HENKY)
OTCMKTS · Delayed Price · Currency is USD
19.59
+0.09 (0.46%)
Sep 14, 2026, 3:57 PM EST
Henkel AG & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 19.68 | 19.68 | 19.53 | 19.58 | 19.58 | 0.41% | 44,773 |
| Sep 11, 2026 | 19.71 | 19.71 | 19.46 | 19.50 | 19.50 | -1.11% | 28,641 |
| Sep 10, 2026 | 19.75 | 19.85 | 19.71 | 19.71 | 19.71 | -0.69% | 42,632 |
| Sep 9, 2026 | 20.07 | 20.07 | 19.81 | 19.85 | 19.85 | -2.26% | 31,365 |
| Sep 8, 2026 | 20.48 | 20.57 | 20.30 | 20.31 | 20.31 | -0.34% | 37,595 |
| Sep 4, 2026 | 20.33 | 20.47 | 20.33 | 20.38 | 20.38 | 0.84% | 36,215 |
| Sep 3, 2026 | 20.28 | 20.30 | 20.11 | 20.21 | 20.21 | 0.30% | 61,000 |
| Sep 2, 2026 | 20.22 | 20.24 | 20.13 | 20.15 | 20.15 | -0.54% | 57,992 |
| Sep 1, 2026 | 20.37 | 20.43 | 20.26 | 20.26 | 20.26 | -0.69% | 89,403 |
| Aug 31, 2026 | 20.48 | 20.55 | 20.39 | 20.40 | 20.40 | 0.34% | 40,926 |
| Aug 28, 2026 | 20.34 | 20.46 | 20.25 | 20.33 | 20.33 | 0.40% | 79,350 |
| Aug 27, 2026 | 20.28 | 20.42 | 20.23 | 20.25 | 20.25 | -1.83% | 122,120 |
| Aug 26, 2026 | 20.61 | 20.67 | 20.43 | 20.63 | 20.63 | 0.42% | 28,618 |
| Aug 25, 2026 | 20.55 | 20.58 | 20.42 | 20.54 | 20.54 | -0.87% | 36,307 |
| Aug 24, 2026 | 20.61 | 20.78 | 20.57 | 20.72 | 20.72 | 0.84% | 53,173 |
| Aug 21, 2026 | 20.42 | 20.57 | 20.42 | 20.55 | 20.55 | 1.07% | 25,213 |
| Aug 20, 2026 | 20.35 | 20.40 | 20.18 | 20.33 | 20.33 | -0.39% | 33,441 |
| Aug 19, 2026 | 20.33 | 20.51 | 20.33 | 20.41 | 20.41 | 1.24% | 28,951 |
| Aug 18, 2026 | 20.16 | 20.27 | 20.11 | 20.16 | 20.16 | -0.10% | 100,298 |
| Aug 17, 2026 | 20.16 | 20.24 | 20.12 | 20.18 | 20.18 | -2.23% | 107,070 |
| Aug 14, 2026 | 20.66 | 20.70 | 20.54 | 20.64 | 20.64 | -0.67% | 155,635 |
| Aug 13, 2026 | 20.68 | 20.80 | 20.55 | 20.78 | 20.78 | 0.63% | 247,728 |
| Aug 12, 2026 | 20.66 | 20.78 | 20.65 | 20.65 | 20.65 | -1.57% | 143,748 |
| Aug 11, 2026 | 21.14 | 21.21 | 20.90 | 20.98 | 20.98 | -0.94% | 122,072 |
| Aug 10, 2026 | 21.33 | 21.33 | 21.13 | 21.18 | 21.18 | -1.44% | 96,173 |
| Aug 7, 2026 | 21.46 | 21.67 | 21.43 | 21.49 | 21.49 | 0.66% | 52,903 |
| Aug 6, 2026 | 21.52 | 21.53 | 21.27 | 21.35 | 21.35 | 2.15% | 269,154 |
| Aug 5, 2026 | 20.89 | 20.94 | 20.75 | 20.90 | 20.90 | 0.72% | 25,168 |
| Aug 4, 2026 | 20.52 | 20.80 | 20.52 | 20.75 | 20.75 | 0.88% | 30,738 |
| Aug 3, 2026 | 20.78 | 20.84 | 20.57 | 20.57 | 20.57 | 0.32% | 24,162 |
| Jul 31, 2026 | 20.46 | 20.56 | 20.41 | 20.51 | 20.51 | -0.94% | 36,325 |
| Jul 30, 2026 | 20.75 | 20.75 | 20.61 | 20.70 | 20.70 | 1.02% | 23,498 |
| Jul 29, 2026 | 20.39 | 20.55 | 20.31 | 20.49 | 20.49 | -0.58% | 57,928 |
| Jul 28, 2026 | 20.44 | 20.69 | 20.43 | 20.61 | 20.61 | 1.78% | 97,300 |
| Jul 27, 2026 | 20.24 | 20.33 | 20.14 | 20.25 | 20.25 | 0.90% | 47,522 |
| Jul 24, 2026 | 20.03 | 20.15 | 20.01 | 20.07 | 20.07 | 0.77% | 39,324 |
| Jul 23, 2026 | 19.81 | 20.06 | 19.78 | 19.92 | 19.92 | -2.32% | 110,330 |
| Jul 22, 2026 | 20.45 | 20.49 | 20.11 | 20.39 | 20.39 | 0.99% | 27,398 |
| Jul 21, 2026 | 20.20 | 20.24 | 20.08 | 20.19 | 20.19 | -0.20% | 26,780 |
| Jul 20, 2026 | 20.16 | 20.36 | 20.16 | 20.23 | 20.23 | 0.05% | 42,427 |
| Jul 17, 2026 | 20.44 | 20.52 | 20.20 | 20.22 | 20.22 | -1.00% | 55,028 |
| Jul 16, 2026 | 20.22 | 20.49 | 20.22 | 20.43 | 20.43 | 1.82% | 39,473 |
| Jul 15, 2026 | 19.80 | 20.16 | 19.72 | 20.06 | 20.06 | 0.91% | 29,325 |
| Jul 14, 2026 | 20.03 | 20.03 | 19.84 | 19.88 | 19.88 | -0.85% | 48,696 |
| Jul 13, 2026 | 20.11 | 20.25 | 20.05 | 20.05 | 20.05 | - | 33,915 |
| Jul 10, 2026 | 20.03 | 20.21 | 20.00 | 20.05 | 20.05 | -0.50% | 51,691 |
| Jul 9, 2026 | 19.99 | 20.19 | 19.99 | 20.15 | 20.15 | 0.15% | 194,264 |
| Jul 8, 2026 | 20.14 | 20.19 | 20.06 | 20.12 | 20.12 | -0.84% | 32,602 |
| Jul 7, 2026 | 20.57 | 20.57 | 20.28 | 20.29 | 20.29 | 0.69% | 34,052 |
| Jul 6, 2026 | 20.22 | 20.22 | 20.03 | 20.15 | 20.15 | -0.74% | 64,266 |