Henkel AG & Co. KGaA (HENOY)
OTCMKTS · Delayed Price · Currency is USD
21.72
-0.21 (-0.98%)
Sep 12, 2025, 3:50 PM EDT

Henkel AG & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202521.7721.9321.7721.9321.931.10%2,805
Sep 10, 202521.7621.7621.6821.7021.70-2.12%3,332
Sep 9, 202522.1622.1822.0822.1622.16-0.48%2,760
Sep 8, 202522.0022.2722.0022.2722.271.78%5,179
Sep 5, 202521.5621.9121.5621.8821.881.67%5,708
Sep 4, 202521.4021.5821.3921.5221.520.75%9,950
Sep 3, 202521.0221.3621.0221.3621.361.59%5,901
Sep 2, 202520.9821.1820.8621.0321.03-0.78%15,542
Aug 29, 202521.1021.2621.0821.1921.19-11,728
Aug 28, 202521.0721.1921.0721.1921.190.19%12,786
Aug 27, 202521.3421.3421.1121.1521.15-2.31%4,219
Aug 26, 202521.5521.6521.4221.6521.651.41%8,657
Aug 25, 202521.6321.6321.3521.3521.35-1.41%10,607
Aug 22, 202521.1221.8021.1221.6621.661.71%6,848
Aug 21, 202521.4421.5121.2921.2921.29-1.07%25,928
Aug 20, 202521.5321.6321.5221.5221.521.27%10,633
Aug 19, 202521.2421.3021.1921.2521.250.95%21,442
Aug 18, 202520.8621.0520.8321.0521.05-32,751
Aug 15, 202521.2021.2021.0121.0521.050.84%49,303
Aug 14, 202520.8020.8820.7720.8820.88-0.78%4,127
Aug 13, 202521.0621.0921.0321.0421.040.21%31,095
Aug 12, 202520.8021.0120.8021.0021.003.41%10,681
Aug 11, 202520.2620.3220.2620.3020.30-0.24%6,069
Aug 8, 202520.2120.3520.2120.3520.350.30%10,823
Aug 7, 202520.0820.2920.0420.2920.294.27%8,467
Aug 6, 202519.5519.6319.4319.4619.46-0.82%10,262
Aug 5, 202519.4919.6719.4919.6219.620.85%42,596
Aug 4, 202519.5019.5219.3819.4619.460.39%36,248
Aug 1, 202519.5519.5519.2919.3819.380.75%9,821
Jul 31, 202519.2619.3319.2119.2419.24-1.26%22,740
Jul 30, 202519.4519.4819.2919.4819.48-1.67%8,398
Jul 29, 202519.6519.8119.6519.8119.810.41%5,429
Jul 28, 202519.7219.7619.6919.7319.73-2.04%3,737
Jul 25, 202520.0220.1420.0220.1420.14-0.64%3,082
Jul 24, 202520.2820.2920.2620.2720.27-0.30%3,137
Jul 23, 202520.2620.3320.0920.3320.331.09%4,842
Jul 22, 202519.8820.1119.8820.1120.111.55%28,215
Jul 21, 202519.8319.8519.7819.8019.800.73%8,636
Jul 18, 202519.7319.7419.6119.6619.660.20%12,981
Jul 17, 202519.6119.6519.5919.6219.62-0.76%22,151
Jul 16, 202519.7019.7719.7019.7719.77-0.33%19,268
Jul 15, 202519.8119.8819.7819.8419.840.08%11,480
Jul 14, 202519.7119.8419.7019.8219.820.35%4,736
Jul 11, 202519.7719.7819.7019.7519.75-1.23%5,942
Jul 10, 202519.9720.0319.9420.0020.000.33%6,830
Jul 9, 202519.9819.9819.8519.9319.930.40%21,011
Jul 8, 202519.5819.8519.5819.8519.850.92%9,360
Jul 7, 202519.8019.8819.6419.6719.67-1.50%5,971
Jul 3, 202520.0020.1219.9719.9719.971.58%2,982
Jul 2, 202519.6219.7319.5319.6619.66-0.71%18,242