Henkel AG & Co. KGaA (HENOF)
OTCMKTS · Delayed Price · Currency is USD
87.72
+3.61 (4.29%)
Sep 8, 2025, 12:09 PM EDT
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | 4.29% | 165 |
| Sep 5, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | - | - |
| Sep 4, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | - | - |
| Sep 3, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | - | - |
| Sep 2, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | - | - |
| Aug 29, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | - | 24 |
| Aug 28, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | -1.05% | 516 |
| Aug 27, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 300 |
| Aug 26, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Aug 25, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Aug 22, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1 |
| Aug 21, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 9 |
| Aug 20, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.60% | 310 |
| Aug 19, 2025 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | 3.42% | 271 |
| Aug 18, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - | - |
| Aug 15, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - | - |
| Aug 14, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - | 9 |
| Aug 13, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - | - |
| Aug 12, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - | - |
| Aug 11, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | 2.39% | 326 |
| Aug 8, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 9 |
| Aug 7, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Aug 6, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Aug 5, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Aug 4, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Aug 1, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jul 31, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jul 30, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jul 29, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jul 28, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 42 |
| Jul 25, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 31 |
| Jul 24, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jul 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jul 22, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.29% | 195 |
| Jul 21, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - | 4 |
| Jul 18, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - | - |
| Jul 17, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - | - |
| Jul 16, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - | - |
| Jul 15, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - | - |
| Jul 14, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - | - |
| Jul 11, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - | - |
| Jul 10, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - | - |
| Jul 9, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - | - |
| Jul 8, 2025 | 78.65 | 79.23 | 78.65 | 79.23 | 79.23 | 3.27% | 250 |
| Jul 7, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - | - |
| Jul 3, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - | - |
| Jul 2, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - | - |
| Jul 1, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -0.10% | 235 |
| Jun 30, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - | 5,000 |
| Jun 27, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - | - |