Henkel AG & Co. KGaA (HENOF)
OTCMKTS
· Delayed Price · Currency is USD
77.92
-0.14 (-0.18%)
May 7, 2025, 11:31 AM EDT
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - | 1 |
| May 5, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 0.36% | 300 |
| May 2, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - | 93 |
| May 1, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - | - |
| Apr 30, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - | - |
| Apr 29, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - | 27 |
| Apr 28, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - | - |
| Apr 25, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | 3.70% | 124 |
| Apr 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 23, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 21, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 17, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 2 |
| Apr 16, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 15, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 14, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -6.25% | 1,108 |
| Apr 11, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 7 |
| Apr 10, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 2 |
| Apr 9, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 510 |
| Apr 8, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Apr 7, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Apr 4, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Apr 3, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Apr 2, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Apr 1, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.09% | 200 |
| Mar 31, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - | - |
| Mar 28, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - | - |
| Mar 27, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - | 16 |
| Mar 26, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - | - |
| Mar 25, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - | - |
| Mar 24, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - | - |
| Mar 21, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - | 4 |
| Mar 20, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - | - |
| Mar 19, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - | - |
| Mar 18, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - | - |
| Mar 17, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | -4.81% | 288 |
| Mar 14, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | - | 43 |
| Mar 13, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | - | 52 |
| Mar 12, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | - | - |
| Mar 11, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -10.56% | 112 |
| Mar 10, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Mar 7, 2025 | 93.60 | 95.00 | 93.60 | 95.00 | 95.00 | 1.60% | 812 |
| Mar 6, 2025 | 92.50 | 93.50 | 92.50 | 93.50 | 93.50 | 1.63% | 451 |
| Mar 5, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 5.75% | 705 |
| Mar 4, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Mar 3, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Feb 28, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.17% | 1,044 |
| Feb 27, 2025 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | - | - |
| Feb 26, 2025 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | - | - |
| Feb 25, 2025 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | - | - |