Henkel AG & Co. KGaA (HENOY)
OTCMKTS · Delayed Price · Currency is USD
20.26
+0.15 (0.76%)
Jul 23, 2025, 10:24 AM EDT
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 19.88 | 20.11 | 19.88 | 20.11 | 20.11 | 1.55% | 28,215 |
| Jul 21, 2025 | 19.83 | 19.85 | 19.78 | 19.80 | 19.80 | 0.73% | 8,636 |
| Jul 18, 2025 | 19.73 | 19.74 | 19.61 | 19.66 | 19.66 | 0.20% | 12,981 |
| Jul 17, 2025 | 19.61 | 19.65 | 19.59 | 19.62 | 19.62 | -0.76% | 22,151 |
| Jul 16, 2025 | 19.70 | 19.77 | 19.70 | 19.77 | 19.77 | -0.33% | 19,268 |
| Jul 15, 2025 | 19.81 | 19.88 | 19.78 | 19.84 | 19.84 | 0.08% | 11,480 |
| Jul 14, 2025 | 19.71 | 19.84 | 19.70 | 19.82 | 19.82 | 0.35% | 4,736 |
| Jul 11, 2025 | 19.77 | 19.78 | 19.70 | 19.75 | 19.75 | -1.23% | 5,942 |
| Jul 10, 2025 | 19.97 | 20.03 | 19.94 | 20.00 | 20.00 | 0.33% | 6,830 |
| Jul 9, 2025 | 19.98 | 19.98 | 19.85 | 19.93 | 19.93 | 0.40% | 21,011 |
| Jul 8, 2025 | 19.58 | 19.85 | 19.58 | 19.85 | 19.85 | 0.92% | 9,360 |
| Jul 7, 2025 | 19.80 | 19.88 | 19.64 | 19.67 | 19.67 | -1.50% | 5,971 |
| Jul 3, 2025 | 20.00 | 20.12 | 19.97 | 19.97 | 19.97 | 1.58% | 2,982 |
| Jul 2, 2025 | 19.62 | 19.73 | 19.53 | 19.66 | 19.66 | -0.71% | 18,242 |
| Jul 1, 2025 | 19.56 | 19.84 | 19.56 | 19.80 | 19.80 | 1.18% | 14,926 |
| Jun 30, 2025 | 19.51 | 19.72 | 19.49 | 19.57 | 19.57 | 0.31% | 17,600 |
| Jun 27, 2025 | 19.45 | 19.78 | 19.44 | 19.51 | 19.51 | 0.32% | 18,757 |
| Jun 26, 2025 | 19.41 | 19.76 | 19.41 | 19.45 | 19.45 | 0.12% | 5,384 |
| Jun 25, 2025 | 19.13 | 19.45 | 19.13 | 19.42 | 19.42 | 0.12% | 4,318 |
| Jun 24, 2025 | 19.31 | 19.40 | 19.29 | 19.40 | 19.40 | 1.15% | 23,738 |
| Jun 23, 2025 | 19.07 | 19.35 | 19.03 | 19.18 | 19.18 | 1.25% | 16,593 |
| Jun 20, 2025 | 19.03 | 19.05 | 18.83 | 18.94 | 18.94 | 0.39% | 117,134 |
| Jun 18, 2025 | 19.05 | 19.10 | 18.81 | 18.87 | 18.87 | -0.97% | 117,155 |
| Jun 17, 2025 | 19.17 | 19.22 | 19.03 | 19.06 | 19.06 | -1.90% | 12,069 |
| Jun 16, 2025 | 19.52 | 19.56 | 19.33 | 19.43 | 19.43 | 0.03% | 18,530 |
| Jun 13, 2025 | 19.52 | 19.52 | 19.39 | 19.42 | 19.42 | -2.19% | 15,070 |
| Jun 12, 2025 | 19.84 | 19.88 | 19.80 | 19.86 | 19.86 | 0.30% | 3,106 |
| Jun 11, 2025 | 19.98 | 19.98 | 19.76 | 19.80 | 19.80 | -0.86% | 4,686 |
| Jun 10, 2025 | 19.91 | 20.06 | 19.91 | 19.97 | 19.97 | 0.34% | 7,654 |
| Jun 9, 2025 | 19.97 | 19.97 | 19.84 | 19.90 | 19.90 | -0.60% | 5,354 |
| Jun 6, 2025 | 19.97 | 20.02 | 19.71 | 20.02 | 20.02 | - | 8,787 |
| Jun 5, 2025 | 20.08 | 20.10 | 19.96 | 20.02 | 20.02 | -0.52% | 2,202 |
| Jun 4, 2025 | 20.13 | 20.25 | 20.12 | 20.13 | 20.13 | 0.63% | 3,647 |
| Jun 3, 2025 | 19.77 | 20.00 | 19.77 | 20.00 | 20.00 | -0.65% | 4,316 |
| Jun 2, 2025 | 20.10 | 20.21 | 20.10 | 20.13 | 20.13 | 0.05% | 5,216 |
| May 30, 2025 | 20.16 | 20.16 | 19.82 | 20.12 | 20.12 | 0.20% | 10,432 |
| May 29, 2025 | 19.94 | 20.29 | 19.94 | 20.08 | 20.08 | 1.16% | 13,656 |
| May 28, 2025 | 19.85 | 19.85 | 19.66 | 19.85 | 19.85 | -0.83% | 21,672 |
| May 27, 2025 | 20.08 | 20.12 | 19.96 | 20.02 | 20.02 | 0.64% | 13,562 |
| May 23, 2025 | 19.70 | 19.89 | 19.70 | 19.89 | 19.89 | 0.48% | 7,374 |
| May 22, 2025 | 19.72 | 19.99 | 19.72 | 19.79 | 19.79 | -1.87% | 2,614 |
| May 21, 2025 | 20.23 | 20.31 | 20.07 | 20.17 | 20.17 | 0.85% | 5,000 |
| May 20, 2025 | 19.96 | 20.01 | 19.91 | 20.00 | 20.00 | 1.06% | 17,414 |
| May 19, 2025 | 19.85 | 19.96 | 19.71 | 19.79 | 19.79 | 1.02% | 8,636 |
| May 16, 2025 | 19.64 | 19.64 | 19.48 | 19.59 | 19.59 | -0.37% | 6,342 |
| May 15, 2025 | 19.57 | 19.68 | 19.57 | 19.66 | 19.66 | 0.37% | 6,469 |
| May 14, 2025 | 19.73 | 19.73 | 19.55 | 19.59 | 19.59 | -0.43% | 14,534 |
| May 13, 2025 | 19.89 | 19.89 | 19.57 | 19.68 | 19.68 | 0.69% | 10,230 |
| May 12, 2025 | 19.67 | 19.67 | 19.50 | 19.54 | 19.54 | 0.92% | 10,785 |
| May 9, 2025 | 19.22 | 19.39 | 19.22 | 19.36 | 19.36 | 1.10% | 11,294 |