Henkel AG & Co. KGaA (HENOY)
OTCMKTS
· Delayed Price · Currency is USD
19.90
-0.08 (-0.40%)
Mar 28, 2025, 4:00 PM EST
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.08 | 20.08 | 19.89 | 19.90 | 19.90 | -0.40% | 20,997 |
| Mar 27, 2025 | 19.96 | 20.07 | 19.90 | 19.98 | 19.98 | 3.12% | 17,203 |
| Mar 26, 2025 | 19.52 | 19.58 | 19.34 | 19.38 | 19.38 | -1.05% | 14,252 |
| Mar 25, 2025 | 19.66 | 19.66 | 19.58 | 19.58 | 19.58 | -0.61% | 28,376 |
| Mar 24, 2025 | 19.87 | 19.89 | 19.57 | 19.70 | 19.70 | -2.18% | 15,168 |
| Mar 21, 2025 | 20.16 | 20.17 | 20.09 | 20.14 | 20.14 | -0.85% | 16,422 |
| Mar 20, 2025 | 20.23 | 20.39 | 20.23 | 20.31 | 20.31 | -0.38% | 3,338 |
| Mar 19, 2025 | 20.25 | 20.45 | 20.20 | 20.39 | 20.39 | -0.49% | 16,932 |
| Mar 18, 2025 | 20.61 | 20.61 | 20.43 | 20.49 | 20.49 | -0.73% | 22,977 |
| Mar 17, 2025 | 20.72 | 20.75 | 20.64 | 20.64 | 20.64 | 0.49% | 20,146 |
| Mar 14, 2025 | 20.55 | 20.61 | 20.48 | 20.54 | 20.54 | 0.87% | 20,454 |
| Mar 13, 2025 | 20.33 | 20.43 | 20.30 | 20.36 | 20.36 | 0.16% | 13,642 |
| Mar 12, 2025 | 20.55 | 20.65 | 20.33 | 20.33 | 20.33 | -4.06% | 19,229 |
| Mar 11, 2025 | 21.29 | 21.33 | 21.14 | 21.19 | 21.19 | -9.33% | 11,418 |
| Mar 10, 2025 | 23.83 | 23.83 | 23.34 | 23.37 | 23.37 | -0.72% | 6,352 |
| Mar 7, 2025 | 23.67 | 23.79 | 23.54 | 23.54 | 23.54 | 1.38% | 5,130 |
| Mar 6, 2025 | 23.36 | 23.36 | 23.15 | 23.22 | 23.22 | 0.39% | 11,288 |
| Mar 5, 2025 | 23.03 | 23.13 | 23.02 | 23.13 | 23.13 | 2.66% | 4,465 |
| Mar 4, 2025 | 22.27 | 22.60 | 22.25 | 22.53 | 22.53 | 2.65% | 10,774 |
| Mar 3, 2025 | 21.99 | 22.14 | 21.88 | 21.95 | 21.95 | 2.43% | 12,742 |
| Feb 28, 2025 | 21.52 | 21.52 | 21.39 | 21.43 | 21.43 | 0.70% | 17,806 |
| Feb 27, 2025 | 21.29 | 21.39 | 21.24 | 21.28 | 21.28 | -2.21% | 5,087 |
| Feb 26, 2025 | 21.81 | 22.04 | 21.76 | 21.76 | 21.76 | -0.87% | 11,662 |
| Feb 25, 2025 | 21.87 | 21.98 | 21.85 | 21.95 | 21.95 | -0.72% | 8,730 |
| Feb 24, 2025 | 22.01 | 22.12 | 22.01 | 22.11 | 22.11 | 0.98% | 6,007 |
| Feb 21, 2025 | 21.85 | 21.90 | 21.84 | 21.90 | 21.90 | 0.11% | 7,674 |
| Feb 20, 2025 | 21.92 | 21.92 | 21.82 | 21.87 | 21.87 | 0.14% | 5,260 |
| Feb 19, 2025 | 21.77 | 21.86 | 21.77 | 21.84 | 21.84 | -0.59% | 6,107 |
| Feb 18, 2025 | 21.93 | 21.98 | 21.91 | 21.97 | 21.97 | -1.52% | 2,513 |
| Feb 14, 2025 | 22.30 | 22.35 | 22.23 | 22.31 | 22.31 | 0.04% | 9,158 |
| Feb 13, 2025 | 22.23 | 22.32 | 22.18 | 22.30 | 22.30 | 1.48% | 7,269 |
| Feb 12, 2025 | 21.68 | 21.98 | 21.68 | 21.98 | 21.98 | 0.85% | 6,613 |
| Feb 11, 2025 | 21.62 | 21.79 | 21.55 | 21.79 | 21.79 | 0.32% | 12,545 |
| Feb 10, 2025 | 21.74 | 21.77 | 21.70 | 21.72 | 21.72 | -0.57% | 6,135 |
| Feb 7, 2025 | 21.94 | 21.98 | 21.80 | 21.85 | 21.85 | 0.92% | 8,173 |
| Feb 6, 2025 | 21.66 | 21.66 | 21.61 | 21.65 | 21.65 | -0.89% | 6,330 |
| Feb 5, 2025 | 21.78 | 21.89 | 21.73 | 21.84 | 21.84 | 0.69% | 71,275 |
| Feb 4, 2025 | 21.65 | 21.70 | 21.61 | 21.69 | 21.69 | 0.56% | 48,085 |
| Feb 3, 2025 | 21.36 | 21.61 | 21.27 | 21.57 | 21.57 | -0.74% | 1,094,571 |
| Jan 31, 2025 | 21.86 | 21.95 | 21.65 | 21.73 | 21.73 | -1.35% | 589,690 |
| Jan 30, 2025 | 21.99 | 22.11 | 21.97 | 22.03 | 22.03 | 0.63% | 108,478 |
| Jan 29, 2025 | 21.89 | 21.92 | 21.86 | 21.89 | 21.89 | 0.41% | 3,899 |
| Jan 28, 2025 | 21.75 | 21.80 | 21.70 | 21.80 | 21.80 | -1.00% | 12,742 |
| Jan 27, 2025 | 21.93 | 22.26 | 21.74 | 22.02 | 22.02 | 0.59% | 18,400 |
| Jan 24, 2025 | 21.88 | 22.03 | 21.84 | 21.89 | 21.89 | 0.23% | 29,353 |
| Jan 23, 2025 | 21.64 | 21.85 | 21.64 | 21.84 | 21.84 | 0.74% | 62,949 |
| Jan 22, 2025 | 21.69 | 21.77 | 21.65 | 21.68 | 21.68 | 0.09% | 15,503 |
| Jan 21, 2025 | 21.73 | 21.73 | 21.42 | 21.66 | 21.66 | 1.59% | 54,039 |
| Jan 17, 2025 | 21.45 | 21.55 | 21.32 | 21.32 | 21.32 | 0.61% | 19,632 |
| Jan 16, 2025 | 21.17 | 21.29 | 20.99 | 21.19 | 21.19 | 0.19% | 280,759 |