Henkel AG & Co. KGaA (HENOY)
OTCMKTS · Delayed Price · Currency is USD
20.84
+0.12 (0.58%)
Oct 17, 2025, 3:58 PM EDT
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 20.87 | 21.00 | 20.82 | 20.84 | 20.84 | 0.58% | 17,641 |
| Oct 16, 2025 | 20.55 | 20.72 | 20.52 | 20.72 | 20.72 | 1.42% | 4,727 |
| Oct 15, 2025 | 20.36 | 20.49 | 20.31 | 20.43 | 20.43 | 0.84% | 3,231 |
| Oct 14, 2025 | 20.35 | 20.37 | 20.08 | 20.26 | 20.26 | -0.37% | 9,554 |
| Oct 13, 2025 | 20.05 | 20.41 | 20.05 | 20.34 | 20.34 | -0.66% | 5,028 |
| Oct 10, 2025 | 20.52 | 20.61 | 20.44 | 20.47 | 20.47 | 0.45% | 3,441 |
| Oct 9, 2025 | 20.47 | 20.50 | 20.30 | 20.38 | 20.38 | 0.44% | 4,406 |
| Oct 8, 2025 | 20.07 | 20.36 | 20.07 | 20.29 | 20.29 | -0.49% | 5,612 |
| Oct 7, 2025 | 20.54 | 20.60 | 20.39 | 20.39 | 20.39 | -0.44% | 10,373 |
| Oct 6, 2025 | 20.26 | 20.48 | 20.26 | 20.48 | 20.48 | -0.15% | 6,746 |
| Oct 3, 2025 | 20.56 | 20.56 | 20.45 | 20.51 | 20.51 | - | 6,975 |
| Oct 2, 2025 | 20.42 | 20.57 | 20.39 | 20.51 | 20.51 | 0.59% | 4,862 |
| Oct 1, 2025 | 20.41 | 20.41 | 20.24 | 20.39 | 20.39 | 0.86% | 6,961 |
| Sep 30, 2025 | 20.14 | 20.30 | 20.14 | 20.22 | 20.22 | -0.29% | 9,959 |
| Sep 29, 2025 | 20.18 | 20.38 | 20.18 | 20.28 | 20.28 | -0.24% | 8,118 |
| Sep 26, 2025 | 20.20 | 20.32 | 20.20 | 20.32 | 20.32 | 0.17% | 8,790 |
| Sep 25, 2025 | 19.98 | 20.38 | 19.98 | 20.29 | 20.29 | -0.69% | 25,866 |
| Sep 24, 2025 | 20.31 | 20.44 | 20.31 | 20.43 | 20.43 | -0.34% | 7,644 |
| Sep 23, 2025 | 20.44 | 20.58 | 20.37 | 20.50 | 20.50 | -2.61% | 25,892 |
| Sep 22, 2025 | 21.13 | 21.13 | 20.95 | 21.05 | 21.05 | -0.71% | 13,212 |
| Sep 19, 2025 | 21.04 | 21.20 | 21.02 | 21.20 | 21.20 | -0.66% | 13,411 |
| Sep 18, 2025 | 21.18 | 21.36 | 21.15 | 21.34 | 21.34 | -1.43% | 5,868 |
| Sep 17, 2025 | 21.49 | 21.65 | 21.39 | 21.65 | 21.65 | -0.11% | 4,812 |
| Sep 16, 2025 | 21.50 | 21.69 | 21.46 | 21.67 | 21.67 | 0.34% | 5,911 |
| Sep 15, 2025 | 21.63 | 21.68 | 21.53 | 21.60 | 21.60 | -0.55% | 9,876 |
| Sep 12, 2025 | 21.74 | 21.76 | 21.69 | 21.72 | 21.72 | -0.98% | 5,845 |
| Sep 11, 2025 | 21.77 | 21.93 | 21.77 | 21.93 | 21.93 | 1.10% | 2,805 |
| Sep 10, 2025 | 21.76 | 21.76 | 21.68 | 21.70 | 21.70 | -2.12% | 3,332 |
| Sep 9, 2025 | 22.16 | 22.18 | 22.08 | 22.16 | 22.16 | -0.48% | 2,760 |
| Sep 8, 2025 | 22.00 | 22.27 | 22.00 | 22.27 | 22.27 | 1.78% | 5,179 |
| Sep 5, 2025 | 21.56 | 21.91 | 21.56 | 21.88 | 21.88 | 1.67% | 5,708 |
| Sep 4, 2025 | 21.40 | 21.58 | 21.39 | 21.52 | 21.52 | 0.75% | 9,950 |
| Sep 3, 2025 | 21.02 | 21.36 | 21.02 | 21.36 | 21.36 | 1.59% | 5,901 |
| Sep 2, 2025 | 20.98 | 21.18 | 20.86 | 21.03 | 21.03 | -0.78% | 15,542 |
| Aug 29, 2025 | 21.10 | 21.26 | 21.08 | 21.19 | 21.19 | - | 11,728 |
| Aug 28, 2025 | 21.07 | 21.19 | 21.07 | 21.19 | 21.19 | 0.19% | 12,786 |
| Aug 27, 2025 | 21.34 | 21.34 | 21.11 | 21.15 | 21.15 | -2.31% | 4,219 |
| Aug 26, 2025 | 21.55 | 21.65 | 21.42 | 21.65 | 21.65 | 1.41% | 8,657 |
| Aug 25, 2025 | 21.63 | 21.63 | 21.35 | 21.35 | 21.35 | -1.41% | 10,607 |
| Aug 22, 2025 | 21.12 | 21.80 | 21.12 | 21.66 | 21.66 | 1.71% | 6,848 |
| Aug 21, 2025 | 21.44 | 21.51 | 21.29 | 21.29 | 21.29 | -1.07% | 25,928 |
| Aug 20, 2025 | 21.53 | 21.63 | 21.52 | 21.52 | 21.52 | 1.27% | 10,633 |
| Aug 19, 2025 | 21.24 | 21.30 | 21.19 | 21.25 | 21.25 | 0.95% | 21,442 |
| Aug 18, 2025 | 20.86 | 21.05 | 20.83 | 21.05 | 21.05 | - | 32,751 |
| Aug 15, 2025 | 21.20 | 21.20 | 21.01 | 21.05 | 21.05 | 0.84% | 49,303 |
| Aug 14, 2025 | 20.80 | 20.88 | 20.77 | 20.88 | 20.88 | -0.78% | 4,127 |
| Aug 13, 2025 | 21.06 | 21.09 | 21.03 | 21.04 | 21.04 | 0.21% | 31,095 |
| Aug 12, 2025 | 20.80 | 21.01 | 20.80 | 21.00 | 21.00 | 3.41% | 10,681 |
| Aug 11, 2025 | 20.26 | 20.32 | 20.26 | 20.30 | 20.30 | -0.24% | 6,069 |
| Aug 8, 2025 | 20.21 | 20.35 | 20.21 | 20.35 | 20.35 | 0.30% | 10,823 |