Skip to main content
logo
Henkel AG & Co. KGaA (HENKY)
OTCMKTS · Delayed Price · Currency is USD
17.54
+0.10 (0.57%)
May 15, 2026, 3:59 PM EDT

Henkel AG & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202617.4417.6717.4017.5417.540.57%87,456
May 14, 202617.5017.5817.4317.4417.44-0.74%147,591
May 13, 202617.6117.6917.4017.5717.570.06%105,183
May 12, 202617.5317.5817.4617.5617.560.63%102,480
May 11, 202617.5417.6117.3917.4517.45-1.80%174,182
May 8, 202617.9317.9517.7017.7717.77-1.90%100,813
May 7, 202618.3218.4018.1218.1218.122.63%135,643
May 6, 202617.5117.6917.3717.6517.653.58%70,253
May 5, 202617.0817.2217.0417.0417.040.71%93,310
May 4, 202617.1417.1916.8316.9216.92-1.28%124,396
May 1, 202617.3617.3817.1417.1417.14-0.17%63,852
Apr 30, 202617.0517.2817.0517.1717.170.23%204,250
Apr 29, 202617.2017.2117.0817.1317.13-3.22%204,464
Apr 28, 202617.7717.7917.6217.7017.29-0.11%113,360
Apr 27, 202617.8717.8817.6717.7217.31-0.39%180,195
Apr 24, 202617.8617.9017.7917.7917.38-0.45%47,176
Apr 23, 202617.9218.0317.8017.8717.45-1.00%111,167
Apr 22, 202618.0418.2318.0218.0517.630.78%50,460
Apr 21, 202618.1618.2117.8817.9117.49-2.24%68,762
Apr 20, 202618.2518.3618.2318.3217.89-0.49%92,490
Apr 17, 202618.3718.6018.2918.4117.982.51%95,853
Apr 16, 202618.1118.1317.9517.9617.54-0.88%216,287
Apr 15, 202618.0318.1717.9518.1217.70-0.22%101,741
Apr 14, 202618.2518.2618.1418.1617.74-0.60%85,473
Apr 13, 202618.0418.3118.0318.2717.84-0.76%149,170
Apr 10, 202618.4118.6618.3618.4117.98-140,643
Apr 9, 202617.7718.4617.7718.4117.981.15%141,072
Apr 8, 202618.2518.3018.0918.2017.783.76%456,361
Apr 7, 202617.3517.5417.1817.5417.130.23%417,427
Apr 6, 202617.3617.5517.3517.5017.090.40%138,033
Apr 2, 202617.3017.4717.2117.4317.02-2.90%119,142
Apr 1, 202617.9918.0517.8917.9517.53-0.11%85,424
Mar 31, 202617.9918.0217.7017.9717.551.24%227,078
Mar 30, 202617.7917.8417.6817.7517.34-0.62%216,781
Mar 27, 202617.9718.0617.8317.8617.44-1.87%160,363
Mar 26, 202618.2118.2618.1318.2017.78-0.71%131,941
Mar 25, 202618.0318.4218.0318.3317.901.27%126,434
Mar 24, 202617.8018.2417.8018.1017.68-150,124
Mar 23, 202618.1118.4218.0518.1017.681.06%165,127
Mar 20, 202618.0318.0517.7917.9117.49-0.39%177,852
Mar 19, 202617.9918.1217.8517.9817.56-1.53%128,107
Mar 18, 202618.5018.8718.2618.2617.83-2.77%226,595
Mar 17, 202618.8818.8818.7418.7818.34-0.27%104,339
Mar 16, 202618.8718.9218.6918.8318.390.38%122,772
Mar 13, 202618.8918.9818.7018.7618.32-2.19%195,352
Mar 12, 202619.2219.3719.1619.1818.73-0.25%145,425
Mar 11, 202618.9019.2418.8619.2318.78-2.79%233,964
Mar 10, 202619.8720.1519.6819.7819.32-1.15%109,360
Mar 9, 202619.8520.0719.6320.0119.54-1.77%90,694
Mar 6, 202620.0920.3920.0220.3719.90-1.09%88,006