Henkel AG & Co. KGaA (HENOF)
OTCMKTS
· Delayed Price · Currency is USD
79.23
0.00 (0.00%)
Jul 11, 2025, 4:00 PM EDT
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 26, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - | - |
| Jun 25, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.67% | 725 |
| Jun 24, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - | 2 |
| Jun 23, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - | - |
| Jun 20, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | -3.43% | 7,621 |
| Jun 18, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 49 |
| Jun 17, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 16, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 13, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 12, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 11, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 10, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 4 |
| Jun 9, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.07% | 126 |
| Jun 6, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | 65 |
| Jun 5, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | - |
| Jun 4, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | - |
| Jun 3, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | 520 |
| Jun 2, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | 1 |
| May 30, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | - |
| 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 | - | - |