Henkel AG & Co. KGaA (HENOY)
OTCMKTS
· Delayed Price · Currency is USD
20.02
-0.11 (-0.52%)
Jun 5, 2025, 3:50 PM EDT
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2025 | 19.29 | 19.36 | 18.85 | 19.15 | 19.15 | -1.23% | 15,342 |
| May 7, 2025 | 19.45 | 19.53 | 19.29 | 19.39 | 19.39 | -0.26% | 11,846 |
| May 6, 2025 | 19.48 | 19.48 | 19.40 | 19.44 | 19.44 | -0.26% | 8,179 |
| May 5, 2025 | 19.54 | 19.60 | 19.48 | 19.49 | 19.49 | -0.31% | 18,145 |
| May 2, 2025 | 19.69 | 19.75 | 19.55 | 19.55 | 19.55 | 1.66% | 24,165 |
| May 1, 2025 | 19.26 | 19.37 | 19.11 | 19.23 | 19.23 | -0.57% | 36,640 |
| Apr 30, 2025 | 19.30 | 19.45 | 19.24 | 19.34 | 19.34 | -1.23% | 14,523 |
| Apr 29, 2025 | 19.38 | 19.76 | 19.25 | 19.58 | 19.02 | 0.31% | 2,735 |
| Apr 28, 2025 | 19.65 | 19.65 | 19.33 | 19.52 | 18.97 | 0.49% | 9,117 |
| Apr 25, 2025 | 19.38 | 19.44 | 19.36 | 19.43 | 18.87 | 0.03% | 10,503 |
| Apr 24, 2025 | 19.42 | 19.45 | 19.34 | 19.42 | 18.87 | -0.05% | 12,105 |
| Apr 23, 2025 | 19.40 | 19.66 | 19.38 | 19.43 | 18.88 | 0.61% | 9,485 |
| Apr 22, 2025 | 19.28 | 19.42 | 19.25 | 19.31 | 18.76 | 0.59% | 33,321 |
| Apr 21, 2025 | 19.11 | 19.43 | 19.02 | 19.20 | 18.65 | 0.52% | 10,983 |
| Apr 17, 2025 | 19.10 | 19.11 | 19.00 | 19.10 | 18.56 | 0.53% | 6,324 |
| Apr 16, 2025 | 19.09 | 19.11 | 18.99 | 19.00 | 18.46 | -0.37% | 7,102 |
| Apr 15, 2025 | 19.10 | 19.15 | 19.04 | 19.07 | 18.53 | 2.20% | 24,638 |
| Apr 14, 2025 | 18.81 | 18.87 | 18.63 | 18.66 | 18.13 | -1.45% | 28,607 |
| Apr 11, 2025 | 18.94 | 19.07 | 18.76 | 18.94 | 18.40 | 0.13% | 22,269 |
| Apr 10, 2025 | 18.91 | 19.03 | 18.69 | 18.91 | 18.37 | 1.89% | 29,573 |
| Apr 9, 2025 | 18.36 | 18.77 | 18.12 | 18.56 | 18.03 | 0.49% | 53,437 |
| Apr 8, 2025 | 18.83 | 18.87 | 18.46 | 18.47 | 17.94 | -0.86% | 27,696 |
| Apr 7, 2025 | 19.30 | 19.32 | 18.59 | 18.63 | 18.10 | -4.12% | 38,569 |
| Apr 4, 2025 | 19.71 | 19.85 | 19.43 | 19.43 | 18.88 | -3.62% | 13,934 |
| Apr 3, 2025 | 20.33 | 20.44 | 20.15 | 20.16 | 19.59 | 2.28% | 27,127 |
| Apr 2, 2025 | 19.73 | 19.78 | 19.69 | 19.71 | 19.15 | -0.10% | 14,231 |
| Apr 1, 2025 | 19.82 | 19.84 | 19.66 | 19.73 | 19.17 | -0.65% | 36,726 |
| Mar 31, 2025 | 19.81 | 19.91 | 19.73 | 19.86 | 19.30 | -0.20% | 37,669 |
| Mar 28, 2025 | 20.08 | 20.08 | 19.89 | 19.90 | 19.33 | -0.40% | 20,997 |
| Mar 27, 2025 | 19.96 | 20.07 | 19.90 | 19.98 | 19.41 | 3.12% | 17,203 |
| Mar 26, 2025 | 19.52 | 19.58 | 19.34 | 19.38 | 18.82 | -1.05% | 14,252 |