Henkel AG & Co. KGaA (HENOF)
OTCMKTS
· Delayed Price · Currency is USD
75.00
0.00 (0.00%)
May 27, 2025, 4:00 PM EDT
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | - |
| May 28, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | - |
| May 27, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | - |
| May 23, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | - |
| May 22, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | - |
| May 21, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | 83 |
| May 20, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | 2.49% | 212 |
| May 19, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - | 5 |
| May 16, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - | - |
| May 15, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - | - |
| May 14, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - | - |
| May 13, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - | 64 |
| May 12, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - | - |
| May 9, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - | 358 |
| May 8, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - | - |
| May 7, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -0.18% | 414 |
| 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 | - | - |