Henkel AG & Co. KGaA (HENKY)
OTCMKTS · Delayed Price · Currency is USD
18.45
-0.24 (-1.26%)
Oct 5, 2026, 11:28 AM EST
Henkel AG & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 18.63 | 18.77 | 18.38 | 18.68 | 18.68 | 0.48% | 58,531 |
| Oct 1, 2026 | 18.81 | 18.81 | 18.37 | 18.59 | 18.59 | -1.64% | 103,895 |
| Sep 30, 2026 | 19.34 | 19.34 | 18.90 | 18.90 | 18.90 | -2.02% | 90,695 |
| Sep 29, 2026 | 19.30 | 19.35 | 19.18 | 19.29 | 19.29 | -1.13% | 65,488 |
| Sep 28, 2026 | 19.42 | 19.60 | 19.37 | 19.51 | 19.51 | 0.21% | 59,612 |
| Sep 25, 2026 | 19.51 | 19.55 | 19.38 | 19.47 | 19.47 | 0.10% | 60,308 |
| Sep 24, 2026 | 19.67 | 19.67 | 19.33 | 19.45 | 19.45 | 0.10% | 70,084 |
| Sep 23, 2026 | 19.66 | 19.66 | 19.41 | 19.43 | 19.43 | -1.87% | 48,851 |
| Sep 22, 2026 | 19.78 | 20.14 | 19.74 | 19.80 | 19.80 | 2.17% | 131,455 |
| Sep 21, 2026 | 19.27 | 19.49 | 19.23 | 19.38 | 19.38 | 0.66% | 56,954 |
| Sep 18, 2026 | 19.34 | 19.35 | 19.16 | 19.25 | 19.25 | -1.88% | 72,933 |
| Sep 17, 2026 | 19.73 | 19.75 | 19.52 | 19.62 | 19.62 | 0.67% | 44,689 |
| Sep 16, 2026 | 19.57 | 19.62 | 19.43 | 19.49 | 19.49 | 0.41% | 38,776 |
| Sep 15, 2026 | 19.47 | 19.47 | 19.36 | 19.41 | 19.41 | -0.84% | 66,228 |
| 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 |