Skip to main content
logo
Henkel AG & Co. KGaA (HENKY)
OTCMKTS · Delayed Price · Currency is USD
18.02
+0.25 (1.41%)
Jun 5, 2026, 3:37 PM EST

Henkel AG & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202618.1818.1818.0518.05-1.58%-
Jun 4, 202617.9017.9017.6517.7717.770.17%109,890
Jun 3, 202617.9117.9417.7417.7417.74-1.88%52,211
Jun 2, 202617.9318.1217.8918.0818.081.23%64,243
Jun 1, 202617.8717.9317.7217.8617.86-1.43%47,319
May 29, 202618.2418.2518.0818.1218.12-0.93%110,615
May 28, 202618.2618.4118.1918.2918.290.05%53,230
May 27, 202618.3618.4418.2318.2818.282.01%117,034
May 26, 202618.1118.1117.8217.9217.92-53,426
May 22, 202617.9517.9817.8117.9217.92-0.33%61,215
May 21, 202617.8418.0217.7917.9817.98-0.50%89,288
May 20, 202617.9018.1317.8418.0718.07-0.11%138,876
May 19, 202617.8818.2217.8518.0918.090.78%264,615
May 18, 202617.8017.9717.8017.9517.952.34%112,347
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, 202617.9317.9517.7017.7717.77-1.91%100,813
May 7, 202618.3218.4018.1218.1218.122.64%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, 202617.2017.2117.0817.1317.13-0.91%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