Henkel AG & Co. KGaA (HENKY)
OTCMKTS · Delayed Price · Currency is USD
20.54
-0.18 (-0.87%)
At close: Aug 25, 2026
Henkel AG & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 20.35 | 20.45 | 20.17 | 20.30 | 20.30 | 1.75% | 66,111 |
| Jul 1, 2026 | 19.74 | 20.01 | 19.74 | 19.95 | 19.95 | 1.17% | 30,348 |
| Jun 30, 2026 | 19.76 | 19.96 | 19.63 | 19.72 | 19.72 | -1.50% | 77,783 |
| Jun 29, 2026 | 19.89 | 20.09 | 19.85 | 20.02 | 20.02 | 1.06% | 140,483 |
| Jun 26, 2026 | 19.59 | 19.96 | 19.59 | 19.81 | 19.81 | 1.75% | 45,775 |
| Jun 25, 2026 | 19.39 | 19.61 | 19.39 | 19.47 | 19.47 | -0.82% | 69,379 |
| Jun 24, 2026 | 19.15 | 19.70 | 19.11 | 19.63 | 19.63 | 3.92% | 298,377 |
| Jun 23, 2026 | 18.79 | 18.94 | 18.78 | 18.89 | 18.89 | 0.27% | 64,686 |
| Jun 22, 2026 | 18.78 | 19.00 | 18.78 | 18.84 | 18.84 | -1.41% | 78,611 |
| Jun 18, 2026 | 18.89 | 19.23 | 18.89 | 19.11 | 19.11 | 0.74% | 46,536 |
| Jun 17, 2026 | 19.16 | 19.31 | 18.95 | 18.97 | 18.97 | -0.52% | 106,952 |
| Jun 16, 2026 | 19.25 | 19.25 | 18.89 | 19.07 | 19.07 | 0.37% | 50,532 |
| Jun 15, 2026 | 18.89 | 19.17 | 18.78 | 19.00 | 19.00 | 1.03% | 84,854 |